La bourse ferme dans 8 h 25 min

BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,58-6,72 (-10,62 %)
À la clôture : 04:00PM EDT
57,01 +0,43 (+0,76 %)
Échanges après Bourse : 07:59PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202468,0568,5056,5656,5856,587 372 979
02 mai 202463,6363,7460,0363,3063,303 946 600
01 mai 202461,8564,8461,6862,8062,801 594 200
30 avr. 202462,3364,2862,3062,3662,361 692 000
29 avr. 202462,9463,8662,0763,0263,021 189 800
26 avr. 202461,4062,8761,0262,4462,441 020 300
25 avr. 202459,6761,0359,0360,5060,50936 800
24 avr. 202461,6062,0160,7061,4161,41946 500
23 avr. 202460,2762,5560,2761,2661,261 808 500
22 avr. 202460,0861,3359,1360,6160,611 333 700
19 avr. 202460,6061,4259,4259,6159,611 504 000
18 avr. 202462,9663,4960,9360,9960,991 157 600
17 avr. 202462,8763,4961,7562,4262,421 125 200
16 avr. 202460,6162,6259,8462,5062,501 881 100
15 avr. 202461,6262,7860,4960,9360,932 411 500
12 avr. 202463,9063,9961,6361,6661,661 541 800
11 avr. 202463,7964,4462,2064,1264,121 007 800
10 avr. 202464,3765,2062,8863,1063,101 470 800
09 avr. 202464,8966,5964,4066,4666,461 513 500
08 avr. 202463,0764,6662,6564,0864,081 514 000
05 avr. 202461,5663,0261,1062,9462,941 345 000
04 avr. 202463,4864,2061,5961,8661,861 491 200
03 avr. 202463,1863,8662,3162,7762,771 476 900
02 avr. 202463,2564,8862,1563,8463,841 321 700
01 avr. 202466,5166,9963,8564,5064,502 987 700
28 mars 202467,0169,8666,7668,7268,722 037 600
27 mars 202467,0967,8266,3967,6567,651 084 800
26 mars 202469,1069,4066,3066,4366,431 434 900
25 mars 202467,4769,4566,2768,2568,251 859 700
22 mars 202466,3269,6766,2268,0568,054 010 500
21 mars 202467,2568,7666,4966,5066,501 729 800
20 mars 202466,4567,4366,0866,4866,481 631 500
19 mars 202466,4468,3366,2566,5366,531 988 600
18 mars 202464,9068,5764,5167,4767,472 287 200
15 mars 202463,9964,8963,0764,6564,651 880 000
14 mars 202467,0767,5764,3864,8064,801 646 800
13 mars 202467,1569,0066,5367,5767,571 483 900
12 mars 202468,0368,0365,5166,3966,391 484 500
11 mars 202468,2769,4267,0967,6267,621 614 100
08 mars 202466,7568,7766,1168,6368,633 217 000
07 mars 202465,3466,3664,3765,6865,683 428 900
06 mars 202462,3863,4660,8063,2763,272 466 600
05 mars 202463,9464,4661,2561,5161,511 992 700
04 mars 202465,7766,4263,7465,5265,521 670 700
01 mars 202463,4766,2363,0265,9865,982 179 200
29 févr. 202464,0064,9562,5163,3363,332 764 000
28 févr. 202464,1265,0963,5263,7663,761 056 700
27 févr. 202464,0565,1964,0564,5464,541 515 500
26 févr. 202462,8865,1662,4463,9063,901 458 400
23 févr. 202461,7363,5561,1963,2963,291 841 800
22 févr. 202462,4262,4261,3161,6961,691 642 500
21 févr. 202461,9562,4460,6161,3461,342 246 600
20 févr. 202462,7763,5761,5863,0563,052 115 700
16 févr. 202464,6065,3963,4763,4963,492 046 900
15 févr. 202465,0066,3064,7665,0965,092 568 700
14 févr. 202463,7066,0662,8064,7664,762 597 500
13 févr. 202463,5365,4162,4962,7762,774 317 300
12 févr. 202465,6766,7964,5065,9865,987 284 300
09 févr. 202470,6572,2863,5665,4665,4615 555 300
08 févr. 202475,2277,2873,9475,7575,757 346 400
07 févr. 202477,4877,9873,4074,9374,933 340 400
06 févr. 202476,6877,3173,8876,7076,702 885 800
05 févr. 202479,0279,3474,7575,9775,973 085 700
02 févr. 202477,9280,1976,3979,5879,581 450 000
01 févr. 202479,0079,4676,1978,2178,211 576 100
31 janv. 202478,3880,7977,7978,0578,051 874 000
30 janv. 202479,5079,8777,9178,2178,21972 500
29 janv. 202475,0079,9674,7979,9279,921 560 400
26 janv. 202473,9775,5773,7374,3874,381 163 400
25 janv. 202474,1274,7973,5673,9773,97816 500
24 janv. 202476,4676,5373,1573,1773,171 242 700
23 janv. 202474,8077,1073,3174,9374,931 642 400
22 janv. 202473,4576,5873,3075,1275,122 005 100
19 janv. 202473,2573,2570,3672,5072,501 573 700
18 janv. 202474,8975,0572,1072,6172,611 705 600
17 janv. 202472,5573,9470,7473,8573,851 742 200
16 janv. 202474,1075,4773,2973,8873,881 826 500
12 janv. 202475,7576,6974,5975,0075,001 338 300
11 janv. 202476,7976,7973,7775,4275,421 624 300
10 janv. 202476,8377,5974,1576,3976,391 641 100
09 janv. 202477,4179,3576,5576,7976,791 486 100
08 janv. 202475,5178,6975,5178,0578,051 618 300
05 janv. 202474,6676,2273,3175,0075,001 471 900
04 janv. 202473,9375,0971,8874,0874,081 456 000
03 janv. 202475,2075,7973,6874,4774,471 662 800
02 janv. 202480,0580,7876,2077,2377,232 333 400
29 déc. 202382,7083,7581,2881,5981,591 478 200
28 déc. 202384,0184,2983,0183,3383,331 114 800
27 déc. 202384,1484,5582,9184,2384,23789 900
26 déc. 202383,7984,2482,3883,5883,58826 300
22 déc. 202383,8785,0082,4083,5783,571 584 600
21 déc. 202382,9583,9581,5082,9782,972 111 600
20 déc. 202383,2287,0580,9780,9980,993 075 700
19 déc. 202377,9583,6877,9583,5683,563 612 600
18 déc. 202375,2277,6875,1077,3277,322 307 500
15 déc. 202377,5077,7275,4675,9675,962 885 700
14 déc. 202376,5080,6975,5577,2877,282 816 500
13 déc. 202370,3774,8769,6974,7174,712 330 000
12 déc. 202370,4070,6769,1270,3870,381 320 400
11 déc. 202370,5171,5668,8570,6170,611 785 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...