Stockscreener 앱 받기
58.71
0.34%
+0.20
시간 외 거래:
59.32
0.61
+1.04%
BILL Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $60.38 | $58.42 | $1.96 | 1,539,802.0 | +0.34% |
| 2024-05-13 | $59.04 | $57.00 | $2.04 | 1,368,453.0 | +3.59% |
| 2024-05-10 | $58.05 | $56.45 | $1.60 | 1,294,339.0 | -2.06% |
| 2024-05-09 | $57.77 | $55.80 | $1.98 | 1,534,620.0 | +2.45% |
| 2024-05-08 | $57.50 | $56.16 | $1.34 | 2,320,534.0 | -2.41% |
| 2024-05-07 | $58.30 | $56.62 | $1.68 | 1,620,436.0 | +1.48% |
| 2024-05-06 | $59.06 | $56.08 | $2.98 | 3,610,770.0 | +0.46% |
| 2024-05-03 | $68.50 | $56.56 | $11.94 | 7,357,268.0 | -10.62% |
| 2024-05-02 | $63.74 | $60.03 | $3.71 | 3,769,268.0 | +0.80% |
| 2024-05-01 | $64.84 | $61.68 | $3.16 | 1,565,349.0 | +0.71% |
| 2024-04-30 | $64.28 | $62.30 | $1.97 | 1,669,907.0 | -1.05% |
| 2024-04-29 | $63.86 | $62.07 | $1.79 | 1,165,326.0 | +0.93% |
| 2024-04-26 | $62.87 | $61.02 | $1.85 | 1,010,870.0 | +3.21% |
| 2024-04-25 | $61.02 | $59.03 | $1.99 | 925,327.0 | -1.48% |
| 2024-04-24 | $62.02 | $60.70 | $1.31 | 914,180.0 | +0.24% |
| 2024-04-23 | $62.55 | $60.27 | $2.28 | 1,793,849.0 | +1.07% |
| 2024-04-22 | $61.33 | $59.13 | $2.20 | 1,317,521.0 | +1.68% |
| 2024-04-19 | $61.42 | $59.42 | $2.00 | 1,493,055.0 | -2.26% |
| 2024-04-18 | $63.49 | $60.93 | $2.56 | 1,145,697.0 | -2.29% |
| 2024-04-17 | $63.49 | $61.75 | $1.74 | 1,118,617.0 | -0.13% |
| 2024-04-16 | $62.62 | $59.84 | $2.78 | 1,868,834.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $68.50 | $55.80 | $12.70 | 27,520,641.0 | -5.85% |
| 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% |
0.73%
0.08%
자본화:
|
볼륨(24시간):