Stockscreener 앱 받기
84.64
0.06%
-0.05
시간 외 거래:
84.64
Bill Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $85.71 | $83.91 | $1.80 | 1,521,355.0 | -0.06% |
| 2024-11-15 | $86.41 | $82.96 | $3.45 | 2,553,437.0 | -1.96% |
| 2024-11-14 | $89.88 | $86.35 | $3.53 | 1,871,260.0 | -3.67% |
| 2024-11-13 | $91.19 | $88.45 | $2.74 | 3,050,457.0 | +0.74% |
| 2024-11-12 | $90.16 | $85.05 | $5.11 | 3,810,683.0 | +3.63% |
| 2024-11-11 | $86.04 | $76.65 | $9.39 | 4,097,947.0 | +11.10% |
| 2024-11-08 | $78.90 | $73.65 | $5.25 | 4,820,888.0 | +17.31% |
| 2024-11-07 | $66.45 | $64.41 | $2.04 | 2,638,562.0 | +1.82% |
| 2024-11-06 | $64.75 | $61.07 | $3.68 | 3,044,580.0 | +9.14% |
| 2024-11-05 | $59.52 | $57.03 | $2.49 | 1,567,929.0 | +1.61% |
| 2024-11-04 | $59.47 | $57.40 | $2.07 | 1,344,026.0 | +0.17% |
| 2024-11-01 | $59.77 | $57.75 | $2.02 | 1,358,249.0 | -0.17% |
| 2024-10-31 | $58.83 | $57.16 | $1.67 | 1,482,683.0 | +2.01% |
| 2024-10-30 | $57.67 | $55.92 | $1.75 | 903,173.0 | +0.90% |
| 2024-10-29 | $57.48 | $56.09 | $1.39 | 634,992.0 | +0.02% |
| 2024-10-28 | $57.27 | $55.01 | $2.26 | 1,344,220.0 | +3.51% |
| 2024-10-25 | $56.69 | $54.73 | $1.96 | 666,690.0 | -0.60% |
| 2024-10-24 | $56.27 | $55.10 | $1.17 | 713,447.0 | -0.38% |
| 2024-10-23 | $56.61 | $54.80 | $1.81 | 925,421.0 | -1.67% |
| 2024-10-22 | $57.12 | $55.96 | $1.16 | 828,585.0 | -1.37% |
Bill Holdings Inc 주식 (BILL) 연도별 가격 이력
이 심층 분석에서는 Bill Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BILL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bill Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bill Holdings Inc 주식 (BILL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $91.19 | $57.03 | $34.16 | 33,200,728.0 | +45.03% |
| 2024-10 | $58.83 | $50.63 | $8.20 | 25,323,522.0 | +10.61% |
| 2024-09 | $56.76 | $50.24 | $6.52 | 35,225,205.0 | -3.30% |
| 2024-08 | $55.99 | $43.11 | $12.88 | 51,580,001.0 | +9.21% |
| 2024-07 | $56.66 | $49.65 | $7.01 | 26,432,976.0 | -5.06% |
| 2024-06 | $53.55 | $45.90 | $7.65 | 32,004,556.0 | +1.10% |
| 2024-05 | $68.50 | $50.41 | $18.09 | 47,979,639.0 | -16.53% |
| 2024-04 | $66.99 | $59.03 | $7.96 | 32,102,605.0 | -9.25% |
| 2024-03 | $69.86 | $60.80 | $9.06 | 41,074,558.0 | +8.51% |
| 2024-02 | $80.19 | $60.61 | $19.58 | 67,909,108.0 | -18.86% |
| 2024-01 | $80.79 | $70.36 | $10.43 | 32,806,405.0 | -4.34% |
Bill Holdings Inc 주식 (BILL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.05 | $64.02 | $23.03 | 44,001,680.0 | +24.62% |
| 2023-11 | $93.16 | $51.94 | $41.22 | 105,534,395.0 | -28.28% |
| 2023-10 | $118.7 | $86.29 | $32.40 | 38,219,726.0 | -15.92% |
| 2023-09 | $119.3 | $97.00 | $22.32 | 28,904,136.0 | -5.84% |
| 2023-08 | $125.6 | $94.03 | $31.58 | 45,279,935.0 | -8.01% |
| 2023-07 | $139.5 | $111.8 | $27.65 | 25,943,250.0 | +7.27% |
| 2023-06 | $120.0 | $100.1 | $19.85 | 34,574,319.0 | +12.81% |
| 2023-05 | $103.8 | $74.88 | $28.91 | 47,673,908.0 | +34.85% |
| 2023-04 | $80.80 | $71.88 | $8.92 | 32,199,522.0 | -5.34% |
| 2023-03 | $91.92 | $68.30 | $23.62 | 65,590,947.0 | -4.12% |
| 2023-02 | $132.1 | $84.37 | $47.76 | 75,869,834.0 | -26.80% |
| 2023-01 | $121.2 | $91.82 | $29.33 | 39,403,267.0 | +6.11% |
Bill Holdings Inc 주식 (BILL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $128.4 | $99.66 | $28.73 | 32,758,959.0 | -9.52% |
| 2022-11 | $139.0 | $97.37 | $41.63 | 52,424,183.0 | -9.70% |
| 2022-10 | $154.1 | $112.3 | $41.87 | 33,881,712.0 | +0.75% |
| 2022-09 | $175.5 | $122.4 | $53.15 | 42,830,325.0 | -18.23% |
| 2022-08 | $179.8 | $129.5 | $50.37 | 51,067,386.0 | +19.84% |
| 2022-07 | $141.8 | $109.1 | $32.69 | 25,738,953.0 | +22.87% |
| 2022-06 | $139.8 | $102.1 | $37.74 | 37,873,193.0 | -7.02% |
| 2022-05 | $178.9 | $89.87 | $89.07 | 79,667,380.0 | -30.74% |
| 2022-04 | $244.9 | $169.7 | $75.16 | 28,920,731.0 | -24.73% |
| 2022-03 | $247.6 | $166.1 | $81.50 | 43,591,516.0 | -4.66% |
| 2022-02 | $262.2 | $168.6 | $93.57 | 55,590,145.0 | +26.39% |
| 2022-01 | $252.1 | $144.6 | $107.5 | 52,220,739.0 | -24.46% |
1.59%
0.04%
자본화:
|
볼륨(24시간):