Stockscreener 앱 받기
41.83
11.07%
4.17
시간 외 거래:
41.00
-0.83
-1.98%
Bill Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $43.30 | $39.00 | $4.30 | 7,322,318.0 | +11.07% |
| 2026-05-07 | $39.50 | $37.41 | $2.09 | 4,931,476.0 | +1.59% |
| 2026-05-06 | $38.35 | $36.84 | $1.51 | 1,938,552.0 | -3.26% |
| 2026-05-05 | $39.55 | $37.86 | $1.69 | 1,707,543.0 | -3.52% |
| 2026-05-04 | $40.41 | $38.60 | $1.81 | 1,693,596.0 | +1.66% |
| 2026-05-01 | $40.28 | $37.88 | $2.40 | 1,622,961.0 | +2.82% |
| 2026-04-30 | $38.31 | $36.05 | $2.26 | 1,229,228.0 | +2.01% |
| 2026-04-29 | $37.75 | $36.98 | $0.77 | 831,584.0 | -1.27% |
| 2026-04-28 | $38.78 | $37.48 | $1.30 | 1,178,343.0 | +0.48% |
| 2026-04-27 | $38.08 | $36.86 | $1.22 | 1,054,281.0 | +0.97% |
| 2026-04-24 | $37.40 | $36.26 | $1.14 | 1,204,957.0 | +1.45% |
| 2026-04-23 | $39.00 | $36.53 | $2.47 | 1,924,404.0 | -8.44% |
| 2026-04-22 | $40.53 | $39.39 | $1.14 | 1,210,548.0 | +0.65% |
| 2026-04-21 | $40.81 | $39.33 | $1.48 | 1,502,195.0 | +0.38% |
| 2026-04-20 | $39.90 | $38.65 | $1.25 | 1,325,719.0 | +2.11% |
| 2026-04-17 | $39.40 | $38.12 | $1.28 | 1,762,831.0 | +1.57% |
| 2026-04-16 | $40.41 | $38.10 | $2.31 | 1,975,847.0 | -2.80% |
| 2026-04-15 | $39.40 | $37.59 | $1.81 | 1,627,468.0 | +6.24% |
| 2026-04-14 | $37.99 | $36.57 | $1.42 | 1,684,556.0 | +0.65% |
| 2026-04-13 | $37.10 | $34.44 | $2.66 | 1,953,931.0 | +5.91% |
| 2026-04-10 | $36.45 | $34.48 | $1.98 | 1,845,195.0 | -4.06% |
| 2026-04-09 | $37.75 | $35.06 | $2.69 | 2,800,557.0 | -4.99% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $43.30 | $36.84 | $6.46 | 26,538,764.0 | +10.08% |
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):