Free Trial

BILL (BILL) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BILL Stock Alerts
$51.28
+0.26 (+0.51%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

BILL Stock Price Performance

5 Day
Performance
-1.68%
1 Month
Performance
-17.79%
3 Month
Performance
-19.01%
6 Month
Performance
-21.65%
Year-To-Date
Performance
-37.14%
1 Year
Performance
-47.84%
Receive BILL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BILL and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BILL Stock Chart for Thursday, May, 30, 2024

BILL Chart by TradingView

BILL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$51.00$51.29
+0.56%		$52.04$50.582.04 million shs$5.44 billion
05/29/2024$51.92$51.00
-1.77%		$51.37$50.411.37 million shs$5.41 billion
05/28/2024$52.16$51.92
-0.46%		$52.79$51.731.19 million shs$5.51 billion
05/27/2024$52.16$52.16$53.12$51.951.39 million shs$5.54 billion
05/24/2024$52.61$52.18
-0.83%		$53.12$51.961.39 million shs$5.54 billion
05/23/2024$55.21$52.61
-4.71%		$55.20$52.441.95 million shs$5.58 billion
05/22/2024$56.60$55.21
-2.46%		$56.93$54.921.45 million shs$5.86 billion
05/21/2024$59.79$56.60
-5.34%		$59.68$56.571.91 million shs$6.01 billion
05/20/2024$59.28$59.79
+0.86%		$59.94$58.76946,821 shs$6.35 billion
05/17/2024$59.52$59.30
-0.37%		$59.45$58.621.16 million shs$6.29 billion
05/16/2024$59.89$59.52
-0.62%		$60.00$59.061.84 million shs$6.32 billion
05/15/2024$58.71$59.89
+2.01%		$60.54$59.151.32 million shs$6.36 billion
05/14/2024$58.52$58.71
+0.32%		$60.38$58.421.55 million shs$6.23 billion
05/13/2024$56.48$58.52
+3.61%		$59.04$57.001.52 million shs$6.21 billion
05/10/2024$57.69$56.48
-2.10%		$58.05$56.461.31 million shs$5.99 billion
05/09/2024$56.29$57.69
+2.49%		$57.77$55.801.55 million shs$6.07 billion
05/08/2024$57.71$56.29
-2.46%		$57.50$56.162.34 million shs$5.92 billion
05/07/2024$56.87$57.71
+1.48%		$58.30$56.621.64 million shs$6.07 billion
05/06/2024$56.58$56.87
+0.51%		$59.06$56.093.61 million shs$5.98 billion
05/03/2024$63.30$56.58
-10.62%		$68.50$56.567.34 million shs$5.95 billion
05/02/2024$62.79$63.30
+0.81%		$63.74$60.033.41 million shs$6.66 billion
05/01/2024$62.38$62.79
+0.66%		$64.81$61.681.59 million shs$6.60 billion
04/30/2024$63.03$62.38
-1.03%		$64.28$62.291.69 million shs$6.56 billion
04/29/2024$62.44$63.03
+0.94%		$63.86$62.071.19 million shs$6.63 billion
04/26/2024$60.50$62.41
+3.16%		$62.86$61.021.02 million shs$6.56 billion
04/25/2024$61.39$60.50
-1.45%		$61.03$59.03935,810 shs$6.36 billion
04/24/2024$61.27$61.39
+0.20%		$62.02$60.70946,554 shs$6.45 billion
04/23/2024$60.65$61.27
+1.02%		$62.55$60.301.81 million shs$6.44 billion
04/22/2024$59.61$60.65
+1.74%		$61.33$59.131.33 million shs$6.38 billion
04/19/2024$60.99$59.61
-2.26%		$61.42$59.421.51 million shs$6.27 billion
04/18/2024$62.43$60.99
-2.31%		$63.49$60.951.16 million shs$6.41 billion
04/17/2024$62.50$62.43
-0.11%		$63.48$61.751.13 million shs$6.56 billion
04/16/2024$60.92$62.50
+2.59%		$62.62$59.841.88 million shs$6.57 billion
04/15/2024$61.66$60.92
-1.20%		$62.78$60.492.41 million shs$6.41 billion
04/12/2024$64.11$61.66
-3.82%		$63.99$61.631.54 million shs$6.48 billion
04/11/2024$63.10$64.11
+1.60%		$64.44$62.201.01 million shs$6.74 billion
04/10/2024$66.46$63.10
-5.06%		$65.20$62.881.47 million shs$6.63 billion
04/09/2024$64.08$66.46
+3.71%		$66.59$64.401.50 million shs$6.99 billion
04/08/2024$62.94$64.08
+1.81%		$64.66$62.661.51 million shs$6.74 billion
04/05/2024$61.87$63.01
+1.84%		$63.02$61.101.35 million shs$6.62 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$62.77$61.87
-1.43%		$64.20$61.601.49 million shs$6.51 billion
04/03/2024$63.84$62.77
-1.68%		$63.86$62.311.47 million shs$6.60 billion
04/02/2024$64.50$63.84
-1.02%		$64.88$62.151.30 million shs$6.71 billion
04/01/2024$68.72$64.50
-6.14%		$66.99$63.852.96 million shs$6.78 billion
03/29/2024$68.76$68.72
-0.06%		$69.87$66.762.04 million shs$7.23 billion
03/28/2024$67.67$68.76
+1.61%		$69.87$66.762.04 million shs$7.23 billion
03/27/2024$66.46$67.67
+1.82%		$67.82$66.411.08 million shs$7.11 billion
03/26/2024$68.27$66.46
-2.65%		$69.39$66.301.43 million shs$6.99 billion
03/25/2024$68.05$68.27
+0.32%		$69.45$66.271.86 million shs$7.18 billion
03/22/2024$66.50$68.05
+2.33%		$69.67$66.224.01 million shs$7.15 billion
03/21/2024$66.48$66.50
+0.03%		$68.76$66.501.73 million shs$6.99 billion
03/20/2024$66.45$66.48
+0.05%		$67.43$66.081.62 million shs$6.99 billion
03/19/2024$67.47$66.45
-1.51%		$68.33$66.251.99 million shs$6.99 billion
03/18/2024$64.65$67.47
+4.36%		$68.57$64.512.28 million shs$7.09 billion
03/15/2024$64.78$64.65
-0.20%		$64.89$63.071.88 million shs$6.80 billion
03/14/2024$67.58$64.78
-4.14%		$67.35$64.381.65 million shs$6.81 billion
03/13/2024$66.38$67.58
+1.81%		$69.00$66.571.48 million shs$7.11 billion
03/12/2024$67.62$66.38
-1.83%		$68.00$65.511.48 million shs$6.98 billion
03/11/2024$68.63$67.62
-1.47%		$69.42$67.091.59 million shs$7.11 billion
03/08/2024$65.68$68.64
+4.50%		$68.76$66.133.22 million shs$7.22 billion
03/07/2024$63.21$65.68
+3.91%		$66.36$64.373.42 million shs$6.91 billion
03/06/2024$61.51$63.21
+2.76%		$63.44$60.832.47 million shs$6.65 billion
03/05/2024$65.52$61.51
-6.12%		$64.46$61.251.99 million shs$6.47 billion
03/04/2024$65.98$65.52
-0.70%		$66.42$63.741.67 million shs$6.89 billion
03/01/2024$63.32$65.97
+4.19%		$66.23$63.102.18 million shs$6.94 billion
02/29/2024$63.73$63.32
-0.64%		$64.95$62.522.76 million shs$6.66 billion

Related Companies:
This page (NYSE:BILL) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
The only financial event in 2024 that matters
Porter & Company