BILL More Historical Data - 0M5 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
BILL Holdings Inc (0M5)
BILL Holdings Inc (0M5) Historical

0M5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	50.88	1.15	2.31%	50.12	50.88	50.12	374
Jul 15 2024	49.73	2.40	5.08%	46.805	49.73	46.805	161
Jul 12 2024	47.325	-0.29	-0.60%	47.325	47.325	47.325	4
Jul 11 2024	47.61	1.02	2.19%	47.61	47.61	47.61	100
Jul 10 2024	46.59	-0.98	-2.06%	46.59	46.59	46.59	10
Jul 09 2024	47.57	-0.26	-0.54%	47.39	48.47	47.39	403
Jul 08 2024	47.83	-1.00	-2.04%	48.96	48.96	47.83	96
Jul 05 2024	48.825	0.00	0.00%	48.825	48.825	48.825	0.00
Jul 04 2024	48.825	-0.59	-1.19%	48.825	48.825	48.825	50
Jul 03 2024	49.415	-0.59	-1.17%	49.42	49.48	49.415	634
Jul 02 2024	50.00	1.27	2.61%	50.00	50.00	50.00	37
Jul 01 2024	48.73	0.61	1.28%	49.385	49.385	48.525	436
Jun 28 2024	48.115	2.50	5.48%	47.635	48.115	47.635	60
Jun 27 2024	45.615	1.37	3.08%	46.365	46.365	45.615	23
Jun 26 2024	44.25	-0.85	-1.87%	44.205	44.775	44.205	282
Jun 25 2024	45.095	-0.18	-0.39%	45.49	45.49	44.90	177
Jun 24 2024	45.27	0.20	0.43%	45.27	45.27	45.27	65
Jun 21 2024	45.075	1.30	2.96%	45.075	45.075	45.075	31
Jun 20 2024	43.78	-0.33	-0.75%	43.78	43.78	43.78	30
Jun 19 2024	44.11	0.00	0.00%	44.11	44.11	44.11	0.00
Jun 18 2024	44.11	-0.42	-0.93%	45.00	45.00	44.11	110
Jun 17 2024	44.525	-0.88	-1.93%	45.06	45.06	44.525	27
Jun 14 2024	45.40	-0.37	-0.81%	45.53	45.80	45.395	408
Jun 13 2024	45.77	-1.62	-3.41%	46.75	46.75	45.74	60
Jun 12 2024	47.385	-1.02	-2.10%	48.785	48.86	47.385	225
Jun 11 2024	48.40	-0.16	-0.33%	48.005	48.42	48.005	334
Jun 10 2024	48.56	1.56	3.32%	47.205	48.56	47.205	276
Jun 07 2024	47.00	1.14	2.47%	47.355	47.355	47.00	6
Jun 06 2024	45.865	-0.16	-0.34%	45.865	45.865	45.865	5
Jun 05 2024	46.02	0.22	0.48%	45.80	46.02	45.80	164
Jun 04 2024	45.80	-0.36	-0.78%	46.81	46.81	45.735	375
Jun 03 2024	46.16	-1.55	-3.25%	47.90	47.90	46.16	52
May 31 2024	47.71	0.59	1.25%	47.71	47.71	47.71	34
May 30 2024	47.12	-1.54	-3.15%	46.77	47.475	46.77	156
May 29 2024	48.655	0.00	0.00%	48.655	48.655	48.655	0.00
May 28 2024	48.655	-0.25	-0.50%	48.655	48.655	48.655	80
May 27 2024	48.90	0.69	1.43%	48.59	48.965	48.51	167
May 24 2024	48.21	-1.26	-2.54%	49.185	49.185	48.21	70
May 23 2024	49.465	-1.31	-2.57%	50.86	50.86	49.465	85
May 22 2024	50.77	-2.13	-4.03%	51.91	51.91	50.77	160
May 21 2024	52.90	-1.27	-2.34%	55.17	55.50	52.90	1,817
May 20 2024	54.17	0.00	0.00%	54.17	54.17	54.17	0.00
May 17 2024	54.17	-0.73	-1.33%	54.17	54.17	54.17	5
May 16 2024	54.90	0.00	0.00%	54.90	54.90	54.90	0.00
May 15 2024	54.90	0.46	0.84%	54.77	54.90	54.77	5
May 14 2024	54.44	0.25	0.46%	53.99	54.44	53.99	560
May 13 2024	54.19	1.59	3.02%	52.08	54.19	52.08	11
May 10 2024	52.60	-0.07	-0.13%	53.48	53.48	52.60	700
May 09 2024	52.67	-0.79	-1.48%	52.41	52.67	52.41	45
May 08 2024	53.46	0.00	0.00%	53.46	53.46	53.46	0.00
May 07 2024	53.46	0.76	1.44%	53.10	53.60	52.61	84
May 06 2024	52.70	-0.70	-1.31%	52.51	52.92	52.11	277
May 03 2024	53.40	-5.34	-9.09%	60.98	60.98	53.10	162
May 02 2024	58.74	-0.24	-0.41%	58.47	58.74	58.34	296
Apr 30 2024	58.98	0.86	1.48%	59.22	59.83	58.98	66
Apr 29 2024	58.12	0.00	0.00%	58.12	58.12	58.12	0.00
Apr 26 2024	58.12	0.72	1.25%	57.33	58.41	57.33	41
Apr 25 2024	57.40	0.00	0.00%	57.40	57.40	57.40	0.00
Apr 24 2024	57.40	0.57	1.00%	57.40	57.40	57.40	11
Apr 23 2024	56.83	0.54	0.96%	57.02	57.02	56.83	246
Apr 22 2024	56.29	0.00	0.00%	56.29	56.29	56.29	0.00
Apr 19 2024	56.29	-2.42	-4.12%	57.48	57.48	56.29	12
Apr 18 2024	58.71	0.12	0.20%	58.16	58.71	58.16	124

Johnson and Johnson

HighCape Capital Acquisi...

Many Peaks Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions