XNYS
Datos históricos de Bill.com Holdings, Inc.
Bill.com Holdings, Inc. · BILL
$44.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:20 UTC
- Variación en el periodo
- −9.14%
- Máximo
- US$57.21
- 22 de diciembre de 2025
- Mínimo
- US$31.41
- 18 de junio de 2026
- Volumen medio diario
- 2.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.23 | 45.52 | 44.42 | 44.83 | −0.33% | 1.17 M |
| 8 oct 2026 | 43.96 | 45.03 | 43.68 | 44.98 | +2.23% | 1.64 M |
| 7 oct 2026 | 43.89 | 44.60 | 43.65 | 44.00 | +0.09% | 1.05 M |
| 6 oct 2026 | 44.76 | 44.80 | 43.54 | 43.96 | −1.19% | 1.39 M |
| 5 oct 2026 | 43.51 | 44.64 | 43.39 | 44.49 | +1.99% | 1.58 M |
| 2 oct 2026 | 44.05 | 44.29 | 42.93 | 43.62 | −0.37% | 1.2 M |
| 1 oct 2026 | 43.56 | 44.37 | 42.26 | 43.78 | +2.91% | 1.61 M |
| 30 sep 2026 | 42.11 | 43.34 | 41.69 | 42.54 | +1.48% | 1.28 M |
| 29 sep 2026 | 41.49 | 42.18 | 41.00 | 41.92 | +0.77% | 1.62 M |
| 28 sep 2026 | 43.14 | 43.14 | 41.57 | 41.60 | −5.99% | 2.38 M |
| 25 sep 2026 | 44.83 | 45.82 | 44.21 | 44.25 | −1.60% | 1.46 M |
| 24 sep 2026 | 46.12 | 46.62 | 44.89 | 44.97 | −2.07% | 1.92 M |
| 23 sep 2026 | 46.80 | 47.08 | 45.61 | 45.92 | −1.23% | 1.1 M |
| 22 sep 2026 | 47.99 | 48.27 | 46.06 | 46.49 | −1.21% | 1.73 M |
| 21 sep 2026 | 48.00 | 48.26 | 46.80 | 47.06 | −1.07% | 1.41 M |
| 18 sep 2026 | 47.83 | 47.94 | 46.01 | 47.57 | 0.00% | 4.38 M |
| 17 sep 2026 | 49.14 | 49.78 | 47.53 | 47.57 | −2.92% | 1.59 M |
| 16 sep 2026 | 49.18 | 49.55 | 48.31 | 49.00 | −1.92% | 1.93 M |
| 15 sep 2026 | 49.04 | 50.33 | 48.56 | 49.96 | +0.58% | 1.93 M |
| 14 sep 2026 | 48.25 | 49.88 | 47.78 | 49.67 | +5.12% | 1.99 M |
| 11 sep 2026 | 47.89 | 48.84 | 47.19 | 47.25 | −0.80% | 1.37 M |
| 10 sep 2026 | 48.05 | 48.07 | 47.15 | 47.63 | −0.65% | 1.22 M |
| 9 sep 2026 | 47.48 | 48.14 | 47.05 | 47.94 | +0.71% | 2.12 M |
| 8 sep 2026 | 48.44 | 48.44 | 46.94 | 47.60 | −3.17% | 1.88 M |
| 4 sep 2026 | 50.33 | 50.46 | 48.21 | 49.16 | −3.34% | 1.21 M |
| 3 sep 2026 | 49.69 | 50.89 | 49.27 | 50.86 | +4.31% | 2.23 M |
| 2 sep 2026 | 47.50 | 48.84 | 47.23 | 48.76 | +2.39% | 1.62 M |
| 1 sep 2026 | 48.64 | 49.05 | 47.51 | 47.62 | −3.27% | 1.58 M |
| 31 ago 2026 | 49.86 | 50.24 | 48.74 | 49.23 | −2.15% | 1.63 M |
| 28 ago 2026 | 48.63 | 50.35 | 48.63 | 50.31 | +2.95% | 2.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.