Stockscreener 앱 받기
52.52
2.82%
1.44
시장 영업 전:
52.12
-0.40
-0.76%
Bill Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-20 | $52.80 | $51.31 | $1.49 | 1,988,788.0 | +2.82% |
| 2025-10-17 | $51.20 | $49.47 | $1.73 | 3,097,837.0 | +2.88% |
| 2025-10-16 | $52.00 | $48.89 | $3.11 | 4,032,581.0 | +0.79% |
| 2025-10-15 | $50.53 | $48.64 | $1.89 | 2,498,525.0 | -1.28% |
| 2025-10-14 | $50.46 | $48.55 | $1.91 | 1,955,610.0 | +0.60% |
| 2025-10-13 | $50.39 | $49.35 | $1.04 | 2,273,025.0 | +0.53% |
| 2025-10-10 | $51.80 | $48.99 | $2.81 | 2,876,391.0 | -3.39% |
| 2025-10-09 | $52.15 | $50.96 | $1.19 | 1,912,760.0 | -2.03% |
| 2025-10-08 | $53.92 | $52.12 | $1.80 | 1,824,461.0 | -1.21% |
| 2025-10-07 | $53.94 | $50.28 | $3.66 | 3,120,312.0 | -1.09% |
| 2025-10-06 | $55.56 | $53.14 | $2.42 | 2,677,921.0 | +0.02% |
| 2025-10-03 | $55.09 | $53.33 | $1.77 | 2,100,776.0 | -1.98% |
| 2025-10-02 | $54.63 | $53.82 | $0.81 | 2,139,453.0 | +1.27% |
| 2025-10-01 | $55.18 | $53.06 | $2.12 | 3,180,886.0 | +1.45% |
| 2025-09-30 | $54.35 | $51.90 | $2.45 | 3,900,211.0 | -2.86% |
| 2025-09-29 | $55.37 | $54.05 | $1.32 | 3,643,134.0 | +0.65% |
| 2025-09-26 | $54.32 | $53.00 | $1.32 | 3,245,410.0 | +1.86% |
| 2025-09-25 | $53.99 | $51.12 | $2.88 | 3,752,210.0 | +1.92% |
| 2025-09-24 | $54.42 | $52.19 | $2.23 | 3,156,727.0 | -2.41% |
| 2025-09-23 | $54.53 | $53.03 | $1.49 | 4,459,063.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $55.56 | $48.55 | $7.01 | 37,668,114.0 | -0.85% |
| 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% |
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% |
1.08%
자본화:
|
볼륨(24시간):