Bill.com Holdings Inc. Common Stockのデータ

Bill.com Holdings Inc. Common Stockの基本情報

名前 Bill.com Holdings Inc. Common Stock
ティッカー BILL
国 nan
上場年 2019.0
セクター Technology

Bill.com Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 193.68 178.23 191.55 183.46 2034000.0 183.46
2021-02-12 191.5 182.39 187.15 190.0 827600.0 190.0
2021-02-11 192.9 184.81 188.11 186.18 1815500.0 186.18
2021-02-10 195.95 174.05 176.8 192.0 2689000.0 192.0
2021-02-09 180.98 171.25 179.45 173.75 2057700.0 173.75
2021-02-08 184.77 175.79 180.0 179.01 2119500.0 179.01
2021-02-05 190.3 153.88 153.88 184.69 6479800.0 184.69
2021-02-04 142.45 132.54 135.49 139.87 1390300.0 139.87
2021-02-03 137.91 132.04 137.48 134.2 848900.0 134.2
2021-02-02 140.6 132.5 133.25 137.26 1489800.0 137.26
2021-02-01 131.4 123.01 123.01 130.74 1520800.0 130.74
2021-01-29 124.7 119.94 124.31 121.88 1246400.0 121.88
2021-01-28 126.69 115.65 117.02 124.99 2283300.0 124.99
2021-01-27 118.64 109.64 116.0 113.49 2456200.0 113.49
2021-01-26 128.96 119.23 128.32 119.53 1507700.0 119.53
2021-01-25 136.0 124.53 132.83 128.15 1683700.0 128.15
2021-01-22 132.33 130.3 130.58 131.13 639000.0 131.13
2021-01-21 130.6 128.17 129.78 130.17 1042800.0 130.17
2021-01-20 130.62 127.98 130.12 128.25 1029300.0 128.25
2021-01-19 131.0 128.23 130.27 128.5 779900.0 128.5
2021-01-15 131.29 127.01 129.96 127.74 1174300.0 127.74
2021-01-14 137.08 127.88 134.84 128.58 1065900.0 128.58
2021-01-13 137.53 133.41 137.0 134.5 841800.0 134.5
2021-01-12 136.37 132.25 134.11 136.0 705400.0 136.0
2021-01-11 138.25 133.27 136.55 133.27 985600.0 133.27
2021-01-08 141.4 134.73 138.1 138.88 1662400.0 138.88
2021-01-07 136.55 130.98 130.98 135.85 1259500.0 135.85
2021-01-06 137.05 127.38 137.05 128.97 2216500.0 128.97
2021-01-05 142.91 136.59 138.06 139.59 1244900.0 139.59
2021-01-04 146.24 133.66 137.02 137.46 2741800.0 137.46
2020-12-31 138.15 135.5 137.79 136.5 647600.0 136.5
2020-12-30 139.51 137.12 138.4 137.25 626900.0 137.25
2020-12-29 142.97 136.79 142.97 138.65 848800.0 138.65
2020-12-28 149.68 140.25 149.15 141.0 891300.0 141.0
2020-12-24 151.52 147.15 151.05 148.39 532400.0 148.39
2020-12-23 153.26 148.15 153.0 149.49 866300.0 149.49
2020-12-22 154.03 148.2 149.22 153.8 1117800.0 153.8
2020-12-21 148.69 142.7 144.63 148.04 1103600.0 148.04
2020-12-18 149.24 145.06 148.44 148.08 2637300.0 148.08
2020-12-17 147.79 142.79 143.09 145.94 1373300.0 145.94
2020-12-16 143.09 138.16 141.13 142.68 1326000.0 142.68
2020-12-15 145.17 139.74 143.01 140.51 1399300.0 140.51
2020-12-14 145.49 140.1 143.45 143.0 1726800.0 143.0
2020-12-11 145.97 137.34 137.81 143.43 2392100.0 143.43
2020-12-10 137.24 129.09 130.55 137.11 1270200.0 137.11
2020-12-09 137.66 130.35 131.91 132.0 1693700.0 132.0
2020-12-08 132.09 129.01 130.0 131.56 1421900.0 131.56
2020-12-07 130.52 127.43 127.93 129.93 1276500.0 129.93
2020-12-04 129.91 121.44 121.89 126.23 2139900.0 126.23
2020-12-03 121.24 117.25 117.45 118.96 734500.0 118.96
2020-12-02 122.89 117.13 121.89 117.7 1085300.0 117.7
2020-12-01 124.5 119.99 120.42 123.84 1315600.0 123.84
2020-11-30 123.49 116.32 119.5 122.71 1695500.0 122.71
2020-11-27 119.49 113.81 115.46 118.98 709900.0 118.98
2020-11-25 115.2 108.52 109.48 114.03 2702700.0 114.03
2020-11-24 115.2 108.96 109.46 109.07 3184000.0 109.07
2020-11-23 116.09 108.76 110.1 114.97 1580300.0 114.97
2020-11-20 109.97 105.37 106.35 109.3 885000.0 109.3
2020-11-19 106.95 100.32 102.83 106.29 784800.0 106.29
2020-11-18 103.94 98.83 100.0 102.28 870400.0 102.28
2020-11-17 99.84 96.5 97.88 98.8 1168500.0 98.8
2020-11-16 97.47 93.0 95.0 96.46 615200.0 96.46
2020-11-13 98.41 94.21 97.0 95.24 771300.0 95.24
2020-11-12 99.45 94.68 95.37 95.77 922400.0 95.77
2020-11-11 96.17 93.85 95.57 95.7 930200.0 95.7
2020-11-10 96.54 89.19 95.02 95.5 2042900.0 95.5
2020-11-09 99.33 90.83 99.01 97.35 3114200.0 97.35
2020-11-06 109.25 101.0 105.88 102.1 1952400.0 102.1
2020-11-05 113.21 109.04 112.0 110.88 950300.0 110.88
2020-11-04 111.84 101.36 101.52 108.77 1147000.0 108.77
2020-11-03 100.46 96.9 97.8 99.74 665000.0 99.74
2020-11-02 101.73 94.86 101.4 96.72 1329900.0 96.72
2020-10-30 106.79 99.66 105.0 100.0 1248300.0 100.0
2020-10-29 109.97 105.32 109.61 105.6 527300.0 105.6
2020-10-28 110.35 106.05 109.41 108.68 632600.0 108.68
2020-10-27 111.34 107.74 109.35 111.23 427700.0 111.23
2020-10-26 111.18 104.16 108.45 107.7 661100.0 107.7
2020-10-23 110.46 107.71 109.96 109.2 392700.0 109.2
2020-10-22 114.04 108.5 112.74 109.81 582300.0 109.81
2020-10-21 116.79 111.52 113.77 111.99 701300.0 111.99
2020-10-20 117.4 112.55 116.02 112.86 600600.0 112.86
2020-10-19 119.2 115.57 116.44 115.94 363600.0 115.94
2020-10-16 120.14 115.96 117.97 116.06 387200.0 116.06
2020-10-15 118.97 115.03 116.81 116.44 615700.0 116.44
2020-10-14 120.77 117.33 120.0 119.83 645500.0 119.83
2020-10-13 120.0 115.3 115.48 119.78 814000.0 119.78
2020-10-12 117.25 112.62 115.12 115.34 824500.0 115.34
2020-10-09 114.33 110.68 111.05 113.71 585100.0 113.71
2020-10-08 111.41 107.2 111.0 110.44 940300.0 110.44
2020-10-07 110.29 104.24 104.58 109.73 1468700.0 109.73
2020-10-06 106.43 102.0 105.57 103.61 1600500.0 103.61
2020-10-05 102.99 100.75 101.94 101.84 719800.0 101.84
2020-10-02 102.17 97.72 99.14 101.09 758700.0 101.09
2020-10-01 102.98 99.5 101.75 101.64 1477000.0 101.64
2020-09-30 103.38 99.21 101.36 100.31 1050500.0 100.31
2020-09-29 102.64 96.83 97.84 101.64 2643500.0 101.64
2020-09-28 98.1 95.02 96.04 97.54 1309200.0 97.54
2020-09-25 95.35 90.64 93.77 95.18 965400.0 95.18
2020-09-24 95.0 88.52 91.05 93.8 2602500.0 93.8
2020-09-23 93.93 90.23 92.0 92.3 2064900.0 92.3
2020-09-22 92.12 87.71 89.07 91.65 1568700.0 91.65
2020-09-21 88.4 84.73 84.86 88.35 2861000.0 88.35
2020-09-18 87.25 83.67 84.92 87.04 5416600.0 87.04
2020-09-17 85.14 82.19 83.18 84.11 1295400.0 84.11
2020-09-16 90.84 84.67 87.99 84.67 1261700.0 84.67
2020-09-15 90.4 85.94 89.73 87.08 1450000.0 87.08
2020-09-14 91.55 86.7 90.51 88.77 1195800.0 88.77
2020-09-11 91.71 86.91 91.51 89.71 1944400.0 89.71
2020-09-10 95.16 89.01 89.07 91.3 2383900.0 91.3
2020-09-09 89.03 85.3 86.05 88.31 1530700.0 88.31
2020-09-08 87.49 82.21 83.0 84.02 1725000.0 84.02
2020-09-04 90.61 82.61 89.53 87.05 2445900.0 87.05
2020-09-03 97.89 88.74 97.11 90.13 3584500.0 90.13
2020-09-02 101.98 96.55 101.98 100.04 5475100.0 100.04
2020-09-01 100.0 96.78 97.0 98.33 4398200.0 98.33
2020-08-31 99.44 97.0 97.95 98.98 3712300.0 98.98
2020-08-28 106.58 98.19 103.5 100.31 3086100.0 100.31
2020-08-27 107.41 101.98 103.0 106.06 1570100.0 106.06
2020-08-26 104.43 97.16 98.88 103.0 1360000.0 103.0
2020-08-25 97.03 90.3 93.0 96.77 1497400.0 96.77
2020-08-24 98.23 91.58 98.06 93.61 1099700.0 93.61
2020-08-21 97.49 94.38 96.47 96.71 896100.0 96.71
2020-08-20 98.02 95.08 95.08 97.18 448900.0 97.18
2020-08-19 97.93 92.63 94.49 95.69 943300.0 95.69
2020-08-18 95.06 91.85 95.06 93.91 483800.0 93.91
2020-08-17 94.99 86.58 87.64 94.25 1086500.0 94.25
2020-08-14 88.43 84.15 86.54 86.47 901700.0 86.47
2020-08-13 89.46 85.58 86.53 85.64 779100.0 85.64
2020-08-12 87.12 84.31 84.5 85.83 993600.0 85.83
2020-08-11 87.86 83.12 86.17 84.27 1227900.0 84.27
2020-08-10 98.97 85.72 98.97 87.6 1847600.0 87.6
2020-08-07 100.46 93.29 99.9 94.49 1555500.0 94.49
2020-08-06 102.94 97.93 100.51 101.15 573600.0 101.15
2020-08-05 102.63 94.99 95.24 100.97 1183000.0 100.97
2020-08-04 104.79 94.11 97.27 94.75 2910300.0 94.75
2020-08-03 97.28 92.45 94.15 96.82 857900.0 96.82
2020-07-31 93.87 90.58 93.74 93.11 490900.0 93.11
2020-07-30 92.95 88.17 89.97 92.07 426400.0 92.07
2020-07-29 92.31 86.09 88.0 91.4 967200.0 91.4
2020-07-28 85.59 81.61 83.34 85.1 718200.0 85.1
2020-07-27 83.32 80.5 82.7 82.89 484300.0 82.89
2020-07-24 86.24 80.84 81.7 82.32 717100.0 82.32
2020-07-23 87.79 80.75 85.0 83.3 821200.0 83.3
2020-07-22 88.05 84.69 87.04 85.38 543900.0 85.38
2020-07-21 89.75 85.01 89.06 86.47 513200.0 86.47
2020-07-20 90.18 82.15 82.15 88.76 849100.0 88.76
2020-07-17 83.67 80.37 81.99 82.9 458900.0 82.9
2020-07-16 82.15 77.87 81.74 81.52 954600.0 81.52
2020-07-15 84.26 81.74 83.38 82.91 677500.0 82.91
2020-07-14 84.4 77.81 82.3 82.92 1537800.0 82.92
2020-07-13 91.06 81.27 90.0 83.1 1334300.0 83.1
2020-07-10 94.79 87.25 91.78 89.6 1230700.0 89.6
2020-07-09 94.11 89.67 91.0 91.67 805200.0 91.67
2020-07-08 91.0 86.75 86.81 90.46 798900.0 90.46
2020-07-07 89.48 84.13 88.0 85.64 1548400.0 85.64
2020-07-06 92.1 87.56 90.0 88.58 1101000.0 88.58
2020-07-02 91.07 88.4 90.51 88.4 879900.0 88.4
2020-07-01 93.0 88.57 90.19 89.91 1475500.0 89.91
2020-06-30 91.13 87.88 89.0 90.21 1774400.0 90.21
2020-06-29 91.37 85.5 90.0 89.76 2216700.0 89.76
2020-06-26 89.94 83.46 85.61 89.74 2737200.0 89.74
2020-06-25 84.95 79.88 81.59 84.48 1027600.0 84.48
2020-06-24 83.87 78.27 79.21 80.89 1300700.0 80.89
2020-06-23 88.75 81.23 84.65 81.34 1732200.0 81.34
2020-06-22 85.69 79.46 79.5 84.49 1688800.0 84.49
2020-06-19 83.4 80.01 82.84 81.9 2057000.0 81.9
2020-06-18 83.7 76.96 77.87 81.86 2731500.0 81.86
2020-06-17 79.49 75.97 76.98 75.99 1499800.0 75.99
2020-06-16 79.95 75.17 79.04 76.57 1715100.0 76.57
2020-06-15 80.95 75.0 75.94 78.12 2341700.0 78.12
2020-06-12 78.5 70.75 73.78 78.35 5186000.0 78.35
2020-06-11 76.93 70.34 74.25 72.31 5902700.0 72.31
2020-06-10 75.43 68.68 72.0 75.0 3052500.0 75.0
2020-06-09 71.23 66.07 67.0 70.35 1894000.0 70.35
2020-06-08 70.31 67.31 68.83 67.9 1117900.0 67.9
2020-06-05 71.0 66.38 70.0 70.16 1489500.0 70.16
2020-06-04 72.29 68.03 71.3 70.36 1575800.0 70.36
2020-06-03 73.98 69.5 70.46 72.86 1716200.0 72.86
2020-06-02 73.25 69.02 72.53 70.46 1362300.0 70.46
2020-06-01 73.24 67.2 69.5 72.53 2302500.0 72.53
2020-05-29 70.16 66.19 69.0 69.64 2122700.0 69.64
2020-05-28 71.25 64.4 65.9 69.37 4760600.0 69.37
2020-05-27 65.41 61.75 63.75 64.25 6597500.0 64.25
2020-05-26 66.9 63.57 66.9 64.37 5442900.0 64.37
2020-05-22 70.96 65.41 70.68 66.57 1642700.0 66.57
2020-05-21 74.5 69.6 74.21 70.67 1274700.0 70.67
2020-05-20 81.0 74.51 80.49 74.99 658900.0 74.99
2020-05-19 79.65 74.21 75.76 78.5 614600.0 78.5
2020-05-18 80.26 75.0 79.95 76.12 791300.0 76.12
2020-05-15 83.34 77.01 78.59 77.27 653900.0 77.27
2020-05-14 79.99 72.05 74.01 79.58 594200.0 79.58
2020-05-13 80.94 75.1 78.46 75.5 708800.0 75.5
2020-05-12 87.57 78.59 80.81 78.91 943500.0 78.91
2020-05-11 84.0 79.0 84.0 79.21 1018700.0 79.21
2020-05-08 97.84 67.0 67.27 83.62 2485200.0 83.62
2020-05-07 75.71 66.18 68.5 73.22 1490700.0 73.22
2020-05-06 66.0 61.31 62.22 65.9 697200.0 65.9
2020-05-05 63.44 56.1 58.75 62.22 821100.0 62.22
2020-05-04 56.66 53.29 53.29 55.14 525900.0 55.14
2020-05-01 57.08 54.33 55.08 55.73 701200.0 55.73
2020-04-30 60.26 56.4 59.07 58.89 1203500.0 58.89
2020-04-29 61.98 57.0 57.01 60.3 936700.0 60.3
2020-04-28 56.0 52.06 54.72 55.42 699200.0 55.42
2020-04-27 54.17 49.47 51.48 52.82 737800.0 52.82
2020-04-24 50.77 45.68 46.07 48.74 654600.0 48.74
2020-04-23 48.99 45.51 47.51 46.68 385800.0 46.68
2020-04-22 49.64 45.24 45.24 47.7 707600.0 47.7
2020-04-21 48.7 42.77 45.89 45.22 659600.0 45.22
2020-04-20 47.59 40.0 40.05 46.29 897400.0 46.29
2020-04-17 43.65 39.51 40.38 42.03 902700.0 42.03
2020-04-16 40.95 37.91 40.0 37.99 451500.0 37.99
2020-04-15 41.78 38.8 40.5 39.03 540800.0 39.03
2020-04-14 45.88 41.35 41.66 42.14 682300.0 42.14
2020-04-13 42.74 40.26 42.59 40.26 489900.0 40.26
2020-04-09 49.87 40.19 44.81 42.34 1467000.0 42.34
2020-04-08 45.0 38.81 39.41 44.27 876900.0 44.27
2020-04-07 42.69 37.63 40.24 38.99 862700.0 38.99
2020-04-06 39.0 31.85 32.49 38.3 1870500.0 38.3
2020-04-03 31.69 27.53 29.82 31.05 1222300.0 31.05
2020-04-02 32.41 29.43 30.94 30.23 538800.0 30.23
2020-04-01 33.75 30.69 32.13 31.75 2003700.0 31.75
2020-03-31 37.78 32.73 37.78 34.2 1550600.0 34.2
2020-03-30 38.94 36.11 38.85 37.52 1803000.0 37.52
2020-03-27 40.2 37.75 39.39 38.8 1724700.0 38.8
2020-03-26 45.96 38.53 40.8 41.23 1316600.0 41.23
2020-03-25 42.98 37.2 40.2 41.11 786700.0 41.11
2020-03-24 41.74 38.29 38.29 41.36 520400.0 41.36
2020-03-23 38.44 34.41 37.24 37.29 1307600.0 37.29
2020-03-20 41.11 36.76 38.0 37.78 1696400.0 37.78
2020-03-19 38.0 27.4 27.5 35.69 1692800.0 35.69
2020-03-18 33.5 23.61 32.64 29.21 1386100.0 29.21
2020-03-17 37.03 32.5 36.83 33.64 818200.0 33.64
2020-03-16 40.0 32.46 35.85 36.25 1221300.0 36.25
2020-03-13 45.0 39.36 43.21 39.95 1134800.0 39.95
2020-03-12 44.0 38.0 42.32 40.12 970300.0 40.12
2020-03-11 48.15 44.61 47.46 45.05 568900.0 45.05
2020-03-10 48.71 44.73 47.13 48.04 650600.0 48.04
2020-03-09 49.36 44.62 49.36 44.72 1089900.0 44.72
2020-03-06 57.97 52.1 56.63 53.63 585100.0 53.63
2020-03-05 62.87 56.64 57.33 58.45 645900.0 58.45
2020-03-04 60.48 58.0 59.26 58.76 288100.0 58.76
2020-03-03 61.36 56.66 60.52 58.68 767700.0 58.68
2020-03-02 60.96 54.95 57.44 60.5 699100.0 60.5
2020-02-28 57.05 50.4 52.1 56.76 978600.0 56.76
2020-02-27 56.85 53.0 54.88 53.42 557500.0 53.42
2020-02-26 58.6 55.0 55.32 56.88 434600.0 56.88
2020-02-25 56.68 53.55 56.14 55.23 554200.0 55.23
2020-02-24 55.78 52.99 53.25 55.24 457800.0 55.24
2020-02-21 59.95 55.81 59.93 56.28 487500.0 56.28
2020-02-20 63.51 58.54 63.13 60.11 411900.0 60.11
2020-02-19 63.62 59.11 59.77 62.78 421700.0 62.78
2020-02-18 63.25 59.33 61.66 59.33 553300.0 59.33