Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bill Holdings Inc (NY: BILL )

62.36 -0.66 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 155.00 158.05 153.62 154.63 1,156,700 -0.52(-0.34%)
Apr 29, 2021 163.61 164.23 150.05 155.15 1,063,163 -7.28(-4.48%)
Apr 28, 2021 161.51 166.70 160.62 162.43 796,974 -0.86(-0.53%)
Apr 27, 2021 166.01 167.46 162.30 163.29 493,405 -3.47(-2.08%)
Apr 26, 2021 161.06 167.00 159.17 166.76 483,801 +6.77(+4.23%)
Apr 23, 2021 154.88 160.53 154.78 159.99 495,700 +6.67(+4.35%)
Apr 22, 2021 153.00 158.96 151.20 153.32 670,057 +1.16(+0.76%)
Apr 21, 2021 148.00 152.16 146.55 152.16 786,921 +3.23(+2.17%)
Apr 20, 2021 153.83 155.59 146.69 148.93 754,405 -4.46(-2.91%)
Apr 19, 2021 160.08 163.13 152.83 153.39 722,167 -7.34(-4.57%)
Apr 16, 2021 164.49 164.49 157.29 160.73 476,800 -3.43(-2.09%)
Apr 15, 2021 164.95 166.73 160.09 164.16 1,033,819 +3.14(+1.95%)
Apr 14, 2021 163.00 167.46 160.52 161.02 1,554,447 -1.29(-0.79%)
Apr 13, 2021 155.21 162.75 155.01 162.31 1,178,322 +8.69(+5.66%)
Apr 12, 2021 155.52 155.52 149.39 153.62 710,796 -3.09(-1.97%)
Apr 09, 2021 157.84 157.84 152.23 156.71 895,300 -1.13(-0.72%)
Apr 08, 2021 154.67 158.84 153.34 157.84 1,083,994 +6.37(+4.21%)
Apr 07, 2021 151.24 152.00 148.00 151.47 774,410 -0.79(-0.52%)
Apr 06, 2021 148.21 153.24 146.37 152.26 807,782 +5.02(+3.41%)
Apr 05, 2021 151.74 152.06 143.33 147.24 1,002,950 -2.63(-1.75%)
Apr 01, 2021 149.21 155.72 148.27 149.87 1,537,600 +4.37(+3.00%)
Mar 31, 2021 139.83 148.09 139.52 145.50 1,032,023 +7.88(+5.73%)
Mar 30, 2021 136.40 139.99 133.57 137.62 2,165,185 -0.68(-0.49%)
Mar 29, 2021 146.15 147.80 137.72 138.30 1,026,327 -7.70(-5.27%)
Mar 26, 2021 146.73 150.21 140.76 146.00 1,273,000 +0.39(+0.27%)
Mar 25, 2021 142.00 145.87 137.76 145.61 1,568,278 +1.15(+0.80%)
Mar 24, 2021 156.56 157.29 143.14 144.46 940,297 -11.19(-7.19%)
Mar 23, 2021 152.67 157.39 150.35 155.65 923,309 +3.69(+2.43%)
Mar 22, 2021 148.24 154.94 148.02 151.96 748,288 +5.62(+3.84%)
Mar 19, 2021 145.28 149.44 142.27 146.34 1,240,900 +2.01(+1.39%)
Mar 18, 2021 153.32 153.32 143.06 144.33 1,559,602 -13.10(-8.32%)
Mar 17, 2021 150.81 160.43 146.74 157.43 1,363,533 +5.63(+3.71%)
Mar 16, 2021 159.99 163.50 148.45 151.80 1,230,578 -7.06(-4.44%)
Mar 15, 2021 161.16 162.27 152.38 158.86 1,114,854 -1.54(-0.96%)
Mar 12, 2021 150.80 163.52 148.09 160.40 1,992,900 +5.09(+3.28%)
Mar 11, 2021 150.30 158.15 148.53 155.31 1,275,030 +10.55(+7.29%)
Mar 10, 2021 151.76 154.15 142.79 144.76 890,867 -3.98(-2.68%)
Mar 09, 2021 145.10 152.33 144.04 148.74 1,684,978 +9.93(+7.15%)
Mar 08, 2021 147.41 152.00 136.62 138.81 1,723,994 -10.19(-6.84%)
Mar 05, 2021 149.82 150.74 134.11 149.00 2,164,300 +0.34(+0.23%)
Mar 04, 2021 154.96 156.82 142.14 148.66 2,168,946 -7.81(-4.99%)
Mar 03, 2021 162.38 163.56 152.60 156.47 1,116,630 -6.53(-4.01%)
Mar 02, 2021 173.14 173.32 162.38 163.00 1,098,273 -8.48(-4.95%)
Mar 01, 2021 167.85 172.72 165.56 171.48 1,074,327 +6.47(+3.92%)
Feb 26, 2021 163.35 166.79 155.72 165.01 1,452,200 +5.84(+3.67%)
Feb 25, 2021 167.27 170.77 156.26 159.17 1,402,212 -10.25(-6.05%)
Feb 24, 2021 171.73 172.58 162.07 169.42 928,590 -2.53(-1.47%)
Feb 23, 2021 163.88 174.37 157.59 171.95 1,301,173 -1.06(-0.61%)
Feb 22, 2021 180.00 183.74 171.63 173.01 1,116,605 -11.20(-6.08%)
Feb 19, 2021 182.82 186.32 179.89 184.21 927,400 +4.21(+2.34%)
Feb 18, 2021 174.27 180.59 171.12 180.00 976,549 +3.97(+2.26%)
Feb 17, 2021 180.53 180.68 170.47 176.03 1,031,242 -7.43(-4.05%)
Feb 16, 2021 191.55 193.68 178.23 183.46 2,033,966 -6.54(-3.44%)
Feb 12, 2021 187.15 191.50 182.39 190.00 827,600 +3.82(+2.05%)
Feb 11, 2021 188.11 192.90 184.81 186.18 1,815,516 -5.82(-3.03%)
Feb 10, 2021 176.80 195.95 174.05 192.00 2,688,619 +18.25(+10.50%)
Feb 09, 2021 179.45 180.98 171.25 173.75 2,038,548 -5.26(-2.94%)
Feb 08, 2021 180.00 184.77 175.79 179.01 2,119,530 -5.68(-3.08%)
Feb 05, 2021 153.88 190.30 153.88 184.69 6,479,700 +44.82(+32.04%)
Feb 04, 2021 135.49 142.45 132.54 139.87 1,390,321 +5.67(+4.23%)
Feb 03, 2021 137.48 137.91 132.04 134.20 848,876 -3.06(-2.23%)
Feb 02, 2021 133.25 140.60 132.50 137.26 1,489,842 +6.52(+4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.