Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bill Holdings Inc (NY: BILL )

57.04 +0.75 (+1.33%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 278.25 281.58 272.00 274.39 2,331,464 -7.69(-2.73%)
Aug 30, 2021 290.00 291.17 270.00 282.08 2,507,045 -1.90(-0.67%)
Aug 27, 2021 249.03 288.88 237.00 283.98 10,757,585 +64.93(+29.64%)
Aug 26, 2021 219.87 222.79 217.60 219.05 1,039,134 -0.36(-0.16%)
Aug 25, 2021 220.21 221.98 215.90 219.41 644,905 +2.24(+1.03%)
Aug 24, 2021 218.80 221.19 215.15 217.17 1,168,527 -0.18(-0.08%)
Aug 23, 2021 210.15 219.00 209.00 217.35 1,006,610 +8.00(+3.82%)
Aug 20, 2021 204.93 210.85 204.53 209.35 833,283 +3.44(+1.67%)
Aug 19, 2021 207.03 211.68 204.32 205.91 893,825 +0.99(+0.48%)
Aug 18, 2021 197.77 208.89 196.26 204.92 1,241,539 +8.02(+4.07%)
Aug 17, 2021 198.44 199.74 191.32 196.90 1,032,802 -3.69(-1.84%)
Aug 16, 2021 206.06 206.38 194.52 200.59 1,223,226 -7.26(-3.49%)
Aug 13, 2021 204.00 208.72 202.77 207.85 819,733 +3.52(+1.72%)
Aug 12, 2021 196.68 205.23 194.74 204.33 727,395 +5.69(+2.86%)
Aug 11, 2021 199.66 200.45 192.82 198.64 915,044 -1.09(-0.55%)
Aug 10, 2021 203.10 204.88 196.86 199.73 864,720 -2.72(-1.34%)
Aug 09, 2021 203.82 204.81 201.49 202.45 1,006,120 -0.47(-0.23%)
Aug 06, 2021 207.35 209.77 200.06 202.92 848,493 -6.00(-2.87%)
Aug 05, 2021 206.25 211.20 205.76 208.92 610,047 +2.97(+1.44%)
Aug 04, 2021 208.01 209.00 203.62 205.95 773,294 -1.50(-0.72%)
Aug 03, 2021 206.02 208.30 203.75 207.45 466,169 +0.40(+0.19%)
Aug 02, 2021 207.18 209.65 201.98 207.05 362,689 +0.23(+0.11%)
Jul 30, 2021 203.78 208.18 203.78 206.82 702,574 +1.00(+0.49%)
Jul 29, 2021 206.79 211.85 205.38 205.82 504,130 -2.04(-0.98%)
Jul 28, 2021 204.86 209.76 203.31 207.86 541,210 +4.56(+2.24%)
Jul 27, 2021 205.78 205.78 192.53 203.30 891,266 -1.50(-0.73%)
Jul 26, 2021 206.98 211.16 204.04 204.80 814,380 -3.34(-1.60%)
Jul 23, 2021 204.67 208.49 201.65 208.14 830,995 +5.10(+2.51%)
Jul 22, 2021 202.00 204.49 199.41 203.04 705,000 +2.62(+1.31%)
Jul 21, 2021 194.06 200.83 192.00 200.42 988,969 +6.01(+3.09%)
Jul 20, 2021 190.07 197.26 185.08 194.41 1,221,419 +5.87(+3.11%)
Jul 19, 2021 177.39 190.12 175.96 188.54 1,727,568 +6.54(+3.59%)
Jul 16, 2021 180.76 184.50 176.50 182.00 986,796 +2.35(+1.31%)
Jul 15, 2021 187.00 190.70 178.07 179.65 2,757,904 -7.55(-4.03%)
Jul 14, 2021 195.52 197.71 185.74 187.20 1,642,851 -3.91(-2.05%)
Jul 13, 2021 189.98 195.66 187.13 191.11 1,722,188 +0.12(+0.06%)
Jul 12, 2021 191.96 194.64 187.09 190.99 1,068,014 +0.38(+0.20%)
Jul 09, 2021 186.99 191.16 186.86 190.61 703,991 +1.80(+0.95%)
Jul 08, 2021 183.44 189.32 180.34 188.81 1,537,167 -0.72(-0.38%)
Jul 07, 2021 190.20 194.80 186.50 189.53 1,150,304 +1.17(+0.62%)
Jul 06, 2021 183.98 189.94 179.83 188.36 1,629,478 +3.66(+1.98%)
Jul 02, 2021 181.60 185.00 180.00 184.70 764,640 +4.85(+2.70%)
Jul 01, 2021 181.00 184.80 177.88 179.85 955,915 -3.33(-1.82%)
Jun 30, 2021 186.01 186.31 182.06 183.18 875,081 -3.20(-1.72%)
Jun 29, 2021 187.00 188.90 184.40 186.38 990,678 -0.22(-0.12%)
Jun 28, 2021 190.00 192.89 183.49 186.60 1,081,548 -2.86(-1.51%)
Jun 25, 2021 188.93 189.75 180.99 189.46 2,053,653 +2.23(+1.19%)
Jun 24, 2021 190.00 192.50 185.50 187.23 1,101,394 -2.74(-1.44%)
Jun 23, 2021 186.61 191.80 186.55 189.97 661,916 +3.36(+1.80%)
Jun 22, 2021 181.00 188.51 180.50 186.61 857,915 +5.38(+2.97%)
Jun 21, 2021 175.71 184.76 173.52 181.23 1,281,551 +2.73(+1.53%)
Jun 18, 2021 170.08 179.85 169.50 178.50 1,441,521 +5.76(+3.33%)
Jun 17, 2021 162.00 173.66 161.75 172.74 1,457,658 +10.12(+6.22%)
Jun 16, 2021 159.40 163.97 157.37 162.62 1,274,798 +3.22(+2.02%)
Jun 15, 2021 155.78 159.70 153.78 159.40 1,155,557 +2.35(+1.50%)
Jun 14, 2021 157.72 159.10 155.91 157.05 776,611 -0.29(-0.18%)
Jun 11, 2021 155.08 157.54 153.13 157.34 774,769 +1.41(+0.90%)
Jun 10, 2021 154.36 156.68 152.50 155.93 636,195 +0.96(+0.62%)
Jun 09, 2021 161.58 163.30 154.78 154.97 902,309 -5.68(-3.54%)
Jun 08, 2021 154.84 161.29 153.98 160.65 1,323,994 +6.66(+4.32%)
Jun 07, 2021 147.51 154.99 146.60 153.99 804,286 +5.51(+3.71%)
Jun 04, 2021 148.77 150.80 147.75 148.48 740,754 +2.09(+1.43%)
Jun 03, 2021 152.29 153.11 146.39 146.39 1,110,792 -9.55(-6.12%)
Jun 02, 2021 151.00 156.15 150.27 155.94 1,000,380 +4.35(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.