Stockscreener 앱 받기
44.41
1.70%
0.7898
Bill Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-05 | $44.64 | $43.39 | $1.25 | 177,617.0 | +1.81% |
| 2026-10-02 | $44.29 | $42.93 | $1.36 | 1,195,617.0 | -0.37% |
| 2026-10-01 | $44.37 | $42.26 | $2.11 | 1,540,358.0 | +2.91% |
| 2026-09-30 | $43.34 | $41.69 | $1.65 | 1,259,049.0 | +1.48% |
| 2026-09-29 | $42.18 | $41.00 | $1.18 | 1,616,638.0 | +0.77% |
| 2026-09-28 | $43.14 | $41.57 | $1.57 | 2,358,713.0 | -5.99% |
| 2026-09-25 | $45.82 | $44.21 | $1.61 | 1,459,066.0 | -1.60% |
| 2026-09-24 | $46.62 | $44.89 | $1.73 | 1,912,658.0 | -2.07% |
| 2026-09-23 | $47.08 | $45.61 | $1.47 | 1,097,533.0 | -1.23% |
| 2026-09-22 | $48.27 | $46.06 | $2.21 | 1,763,448.0 | -1.21% |
| 2026-09-21 | $48.26 | $46.80 | $1.46 | 1,391,459.0 | -1.07% |
| 2026-09-18 | $47.94 | $46.01 | $1.93 | 4,318,303.0 | +0.00% |
| 2026-09-17 | $49.78 | $47.53 | $2.25 | 1,588,631.0 | -2.92% |
| 2026-09-16 | $49.55 | $48.31 | $1.24 | 1,916,332.0 | -1.92% |
| 2026-09-15 | $50.33 | $48.56 | $1.77 | 2,008,284.0 | +0.58% |
| 2026-09-14 | $49.88 | $47.78 | $2.10 | 1,975,176.0 | +5.12% |
| 2026-09-11 | $48.84 | $47.19 | $1.65 | 1,361,824.0 | -0.80% |
| 2026-09-10 | $48.07 | $47.15 | $0.925 | 1,193,838.0 | -0.65% |
| 2026-09-09 | $48.14 | $47.05 | $1.09 | 2,091,829.0 | +0.71% |
| 2026-09-08 | $48.44 | $46.94 | $1.50 | 1,838,444.0 | -3.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $44.64 | $42.26 | $2.38 | 2,913,592.0 | +4.40% |
| 2026-09 | $50.89 | $41.00 | $9.89 | 37,535,146.0 | -13.59% |
| 2026-08 | $52.60 | $46.11 | $6.49 | 51,868,477.0 | +9.08% |
| 2026-07 | $48.18 | $36.89 | $11.29 | 52,259,869.0 | +24.81% |
| 2026-06 | $39.97 | $31.41 | $8.56 | 59,572,504.0 | -2.32% |
| 2026-05 | $43.57 | $34.35 | $9.22 | 58,891,402.0 | -2.58% |
| 2026-04 | $40.81 | $34.44 | $6.37 | 34,077,619.0 | -0.78% |
| 2026-03 | $46.70 | $36.04 | $10.66 | 44,273,302.0 | -13.95% |
| 2026-02 | $52.35 | $35.46 | $16.89 | 76,946,806.0 | +3.10% |
| 2026-01 | $56.44 | $42.59 | $13.84 | 53,570,891.0 | -20.85% |
Bill Holdings Inc 주식 (BILL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.21 | $49.43 | $7.78 | 45,067,314.0 | +9.95% |
| 2025-11 | $54.00 | $42.97 | $11.03 | 50,719,141.0 | +0.99% |
| 2025-10 | $55.56 | $48.12 | $7.44 | 54,725,516.0 | -6.25% |
| 2025-09 | $55.37 | $44.46 | $10.91 | 90,001,643.0 | +14.11% |
| 2025-08 | $49.84 | $38.70 | $11.14 | 86,883,087.0 | +8.33% |
| 2025-07 | $48.70 | $42.80 | $5.90 | 39,380,778.0 | -7.37% |
| 2025-06 | $47.00 | $41.14 | $5.86 | 45,916,612.0 | +5.91% |
| 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% |
0.39%
0.30%
자본화:
|
볼륨(24시간):