Stockscreener 앱 받기
45.19
0.24%
-0.11
시간 외 거래:
46.13
0.94
+2.08%
Bill Holdings Inc 주식 (BILL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $46.13 | $44.51 | $1.62 | 1,246,853.0 | -0.24% |
| 2025-05-02 | $46.58 | $45.12 | $1.46 | 2,099,450.0 | -0.42% |
| 2025-05-01 | $46.84 | $45.46 | $1.38 | 1,932,894.0 | -0.18% |
| 2025-04-30 | $45.64 | $44.64 | $1.00 | 1,113,140.0 | -1.75% |
| 2025-04-29 | $46.79 | $44.99 | $1.80 | 1,919,730.0 | +2.34% |
| 2025-04-28 | $46.38 | $44.82 | $1.56 | 1,630,885.0 | +0.20% |
| 2025-04-25 | $45.71 | $44.32 | $1.39 | 1,066,972.0 | +0.91% |
| 2025-04-24 | $44.95 | $42.59 | $2.36 | 1,586,420.0 | +5.29% |
| 2025-04-23 | $43.87 | $42.09 | $1.78 | 1,372,244.0 | +4.24% |
| 2025-04-22 | $41.11 | $39.91 | $1.20 | 1,453,556.0 | +2.46% |
| 2025-04-21 | $40.51 | $39.25 | $1.26 | 1,642,543.0 | -1.85% |
| 2025-04-17 | $41.15 | $40.00 | $1.15 | 1,067,065.0 | -0.73% |
| 2025-04-16 | $41.94 | $40.28 | $1.66 | 1,108,458.0 | -3.08% |
| 2025-04-15 | $42.72 | $41.23 | $1.49 | 1,566,845.0 | +2.45% |
| 2025-04-14 | $43.00 | $40.30 | $2.70 | 1,815,794.0 | -0.91% |
| 2025-04-11 | $41.74 | $39.70 | $2.04 | 1,353,293.0 | +0.56% |
| 2025-04-10 | $42.85 | $40.16 | $2.69 | 2,533,287.0 | -6.00% |
| 2025-04-09 | $44.77 | $37.29 | $7.48 | 3,582,865.0 | +16.34% |
| 2025-04-08 | $41.60 | $37.30 | $4.30 | 1,883,157.0 | -5.59% |
| 2025-04-07 | $41.99 | $36.55 | $5.44 | 3,727,591.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $46.84 | $44.51 | $2.33 | 6,526,050.0 | -0.83% |
| 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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):