Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BILL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 83.20 | 0.71 | 0.86% | 83.00 | 83.24 | 80.74 | 3,473,719 |
| Jan 09 2025 | 82.49 | 0.00 | 0.00% | 82.49 | 82.49 | 82.49 | 0 |
| Jan 08 2025 | 82.49 | -1.27 | -1.52% | 83.65 | 83.89 | 81.20 | 2,430,525 |
| Jan 07 2025 | 83.76 | -3.74 | -4.27% | 88.36 | 88.38 | 83.15 | 2,748,122 |
| Jan 06 2025 | 87.50 | -0.74 | -0.84% | 88.94 | 89.70 | 86.73 | 3,200,702 |
| Jan 03 2025 | 88.24 | 4.19 | 4.99% | 85.15 | 88.34 | 84.73 | 3,356,715 |
| Jan 02 2025 | 84.05 | -0.66 | -0.78% | 85.91 | 85.99 | 83.17 | 1,666,561 |
| Dec 31 2024 | 84.71 | -0.80 | -0.94% | 86.50 | 86.77 | 84.03 | 1,796,139 |
| Dec 30 2024 | 85.51 | -1.43 | -1.64% | 85.56 | 86.66 | 83.46 | 1,945,401 |
| Dec 27 2024 | 86.94 | -2.03 | -2.28% | 88.08 | 88.33 | 85.37 | 1,482,947 |
| Dec 26 2024 | 88.97 | 1.93 | 2.22% | 86.69 | 89.59 | 86.15 | 1,741,910 |
| Dec 24 2024 | 87.04 | -2.41 | -2.69% | 88.39 | 88.825 | 87.04 | 1,480,041 |
| Dec 23 2024 | 89.45 | -0.07 | -0.08% | 89.61 | 90.8189 | 87.94 | 2,097,685 |
| Dec 20 2024 | 89.52 | 1.08 | 1.22% | 87.56 | 92.14 | 87.25 | 15,940,172 |
| Dec 19 2024 | 88.44 | 4.75 | 5.68% | 89.10 | 90.74 | 87.2201 | 6,543,236 |
| Dec 18 2024 | 83.69 | -3.77 | -4.31% | 89.71 | 89.71 | 82.55 | 1,762,946 |
| Dec 17 2024 | 87.46 | -0.51 | -0.58% | 87.58 | 88.04 | 86.07 | 1,212,025 |
| Dec 16 2024 | 87.97 | 0.13 | 0.15% | 87.79 | 88.60 | 86.38 | 1,131,572 |
| Dec 13 2024 | 87.84 | -1.97 | -2.19% | 91.61 | 91.61 | 87.50 | 1,183,841 |
| Dec 12 2024 | 89.81 | -0.10 | -0.11% | 88.73 | 90.4852 | 88.50 | 1,186,058 |
| Dec 11 2024 | 89.91 | 0.25 | 0.28% | 89.90 | 90.8647 | 88.90 | 1,560,140 |
| Dec 10 2024 | 89.66 | -2.80 | -3.03% | 92.78 | 93.29 | 88.46 | 2,306,478 |
| Dec 09 2024 | 92.46 | -4.95 | -5.08% | 96.28 | 97.41 | 92.32 | 2,185,664 |
| Dec 06 2024 | 97.41 | 1.94 | 2.03% | 95.47 | 97.86 | 94.90 | 2,253,427 |
| Dec 05 2024 | 95.47 | 2.91 | 3.14% | 92.67 | 97.21 | 92.60 | 4,481,773 |
| Dec 04 2024 | 92.56 | 4.08 | 4.61% | 88.35 | 92.61 | 87.89 | 9,775,961 |
| Dec 03 2024 | 88.48 | -1.04 | -1.16% | 87.33 | 90.26 | 87.17 | 3,220,341 |
| Dec 02 2024 | 89.52 | -0.70 | -0.78% | 89.28 | 90.74 | 88.59 | 1,592,456 |
| Nov 29 2024 | 90.22 | 0.45 | 0.50% | 89.99 | 90.85 | 89.3206 | 882,897 |
| Nov 27 2024 | 89.77 | -3.08 | -3.32% | 93.24 | 93.48 | 89.70 | 1,291,773 |
| Nov 26 2024 | 92.85 | -0.91 | -0.97% | 93.33 | 93.76 | 92.35 | 1,398,534 |
| Nov 25 2024 | 93.76 | 2.25 | 2.46% | 92.52 | 94.28 | 92.23 | 2,187,365 |
| Nov 22 2024 | 91.51 | 1.53 | 1.70% | 90.82 | 92.16 | 90.55 | 1,440,078 |
| Nov 21 2024 | 89.98 | 2.12 | 2.41% | 88.54 | 90.48 | 87.66 | 1,632,279 |
| Nov 20 2024 | 87.86 | 1.77 | 2.06% | 86.24 | 88.06 | 86.24 | 1,361,099 |
| Nov 19 2024 | 86.09 | 1.45 | 1.71% | 83.12 | 86.14 | 83.10 | 1,665,954 |
| Nov 18 2024 | 84.64 | -0.05 | -0.06% | 84.95 | 85.7138 | 83.91 | 1,568,103 |
| Nov 15 2024 | 84.69 | -1.69 | -1.96% | 84.56 | 86.41 | 82.96 | 2,640,910 |
| Nov 14 2024 | 86.38 | -3.29 | -3.67% | 89.88 | 89.88 | 86.35 | 1,895,043 |
| Nov 13 2024 | 89.67 | 0.66 | 0.74% | 89.44 | 91.19 | 88.4501 | 3,055,282 |
| Nov 12 2024 | 89.01 | 3.12 | 3.63% | 85.62 | 90.16 | 85.05 | 4,475,009 |
| Nov 11 2024 | 85.89 | 8.58 | 11.10% | 77.85 | 86.04 | 76.65 | 4,115,150 |
| Nov 08 2024 | 77.31 | 11.41 | 17.31% | 78.23 | 78.90 | 73.65 | 4,848,931 |
| Nov 07 2024 | 65.90 | 1.18 | 1.82% | 64.72 | 66.45 | 64.41 | 2,710,143 |
| Nov 06 2024 | 64.72 | 5.42 | 9.14% | 61.50 | 64.75 | 61.50 | 3,049,716 |
| Nov 05 2024 | 59.30 | 0.94 | 1.61% | 58.50 | 59.52 | 57.03 | 1,569,237 |
| Nov 04 2024 | 58.36 | 0.10 | 0.17% | 57.81 | 59.47 | 57.40 | 1,349,016 |
| Nov 01 2024 | 58.26 | -0.10 | -0.17% | 58.27 | 59.77 | 57.75 | 1,372,661 |
| Oct 31 2024 | 58.36 | 1.15 | 2.01% | 57.00 | 58.83 | 57.00 | 1,488,460 |
| Oct 30 2024 | 57.21 | 0.51 | 0.90% | 56.31 | 57.67 | 55.9178 | 913,376 |
| Oct 29 2024 | 56.70 | 0.01 | 0.02% | 56.75 | 57.48 | 56.09 | 636,504 |
| Oct 28 2024 | 56.69 | 1.92 | 3.51% | 55.26 | 57.27 | 55.01 | 1,347,341 |
| Oct 25 2024 | 54.77 | -0.33 | -0.60% | 55.46 | 56.69 | 54.73 | 668,281 |
| Oct 24 2024 | 55.10 | -0.21 | -0.38% | 55.70 | 56.275 | 55.10 | 714,726 |
| Oct 23 2024 | 55.31 | -0.94 | -1.67% | 56.35 | 56.61 | 54.80 | 949,608 |
| Oct 22 2024 | 56.25 | -0.78 | -1.37% | 56.61 | 57.12 | 55.96 | 832,748 |
| Oct 21 2024 | 57.03 | -0.74 | -1.28% | 57.50 | 57.96 | 56.32 | 1,021,505 |
| Oct 18 2024 | 57.77 | 1.10 | 1.94% | 56.34 | 58.75 | 56.24 | 1,790,009 |
| Oct 17 2024 | 56.67 | 1.15 | 2.07% | 56.93 | 57.18 | 54.64 | 1,529,286 |
| Oct 16 2024 | 55.52 | -0.24 | -0.43% | 55.96 | 56.075 | 54.89 | 726,609 |
| Oct 15 2024 | 55.76 | -0.16 | -0.29% | 55.90 | 56.445 | 55.23 | 847,996 |
| Oct 14 2024 | 55.92 | 0.10 | 0.18% | 56.48 | 56.50 | 55.59 | 1,029,334 |
