Stockscreener 앱 받기
45.71
1.42%
0.61
Bill Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $45.75 | $44.53 | $1.22 | 843,335.0 | +1.39% |
| 2025-06-03 | $45.20 | $42.06 | $3.14 | 2,565,962.0 | +4.88% |
| 2025-06-02 | $43.62 | $42.13 | $1.49 | 2,206,870.0 | -1.56% |
| 2025-05-30 | $43.82 | $42.30 | $1.52 | 2,533,277.0 | +0.65% |
| 2025-05-29 | $45.00 | $42.80 | $2.20 | 1,816,975.0 | -2.43% |
| 2025-05-28 | $45.29 | $43.44 | $1.85 | 2,180,112.0 | -1.59% |
| 2025-05-27 | $45.71 | $44.69 | $1.02 | 1,730,719.0 | +1.80% |
| 2025-05-23 | $44.80 | $42.81 | $1.99 | 1,993,581.0 | +0.79% |
| 2025-05-22 | $45.20 | $43.90 | $1.30 | 3,278,728.0 | -1.21% |
| 2025-05-21 | $46.50 | $44.59 | $1.91 | 1,002,173.0 | -4.54% |
| 2025-05-20 | $47.07 | $45.91 | $1.16 | 1,260,836.0 | +0.73% |
| 2025-05-19 | $46.43 | $44.61 | $1.82 | 1,394,420.0 | +0.24% |
| 2025-05-16 | $47.08 | $45.80 | $1.28 | 1,463,815.0 | -1.22% |
| 2025-05-15 | $47.73 | $46.49 | $1.23 | 1,776,166.0 | -2.50% |
| 2025-05-14 | $48.68 | $47.54 | $1.14 | 2,477,599.0 | +0.63% |
| 2025-05-13 | $48.24 | $47.09 | $1.15 | 2,290,019.0 | +0.76% |
| 2025-05-12 | $48.66 | $45.87 | $2.79 | 4,082,172.0 | +5.93% |
| 2025-05-09 | $49.16 | $44.58 | $4.58 | 4,622,016.0 | -5.99% |
| 2025-05-08 | $48.65 | $46.72 | $1.93 | 3,550,813.0 | +2.46% |
| 2025-05-07 | $47.28 | $45.62 | $1.66 | 2,256,582.0 | +3.02% |
| 2025-05-06 | $45.74 | $44.02 | $1.72 | 1,826,176.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $45.75 | $42.06 | $3.69 | 5,616,167.0 | +4.68% |
| 2025-05 | $49.16 | $42.30 | $6.86 | 46,815,463.0 | -4.15% |
| 2025-04 | $47.20 | $36.55 | $10.65 | 43,388,270.0 | -0.70% |
| 2025-03 | $55.65 | $42.82 | $12.83 | 53,194,976.0 | -16.87% |
| 2025-02 | $98.00 | $50.90 | $47.10 | 86,608,937.0 | -42.96% |
| 2025-01 | $100.2 | $79.43 | $20.76 | 45,618,883.0 | +14.24% |
Bill Holdings Inc 주식 (BILL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.86 | $82.55 | $15.31 | 62,364,750.0 | -5.22% |
| 2024-11 | $94.28 | $57.03 | $37.25 | 43,338,217.0 | +54.59% |
| 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% |
1.10%
0.18%
자본화:
|
볼륨(24시간):