Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
52.13
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 88.54 89.88 88.34 88.80 12.7K
09:32 88.80 88.80 88.60 88.60 0.6K
09:33 88.63 88.63 88.43 88.43 2.1K
09:34 88.43 88.63 88.34 88.34 0.7K
09:35 88.34 88.34 88.31 88.31 1.3K
09:36 88.31 88.31 88.27 88.27 7.7K
09:37 88.19 88.34 88.16 88.16 7.6K
09:38 88.09 88.15 88.00 88.00 9.6K
09:39 88.00 88.00 87.72 87.72 2.1K
09:40 87.72 87.87 87.72 87.87 1.6K
09:41 87.87 88.00 87.87 87.94 3.6K
09:42 87.94 87.99 87.94 87.99 1.1K
09:43 87.99 87.99 87.76 87.76 1.6K
09:44 87.76 88.02 87.76 88.02 3.4K
09:45 87.99 88.15 87.99 88.15 1.1K
09:46 88.18 88.18 87.96 88.06 8.6K
09:47 88.08 88.29 88.08 88.29 19.8K
09:48 88.34 88.35 88.26 88.35 3.9K
09:49 88.35 88.58 88.35 88.58 2.6K
09:50 88.54 88.65 88.51 88.62 2.2K
09:51 88.67 88.95 88.67 88.95 8.2K
09:52 89.17 89.27 89.17 89.19 13.1K
09:53 89.19 89.41 89.19 89.29 3.0K
09:54 89.38 89.40 89.14 89.32 7.3K
09:55 89.20 89.35 89.20 89.35 6.6K
09:56 89.35 89.37 89.28 89.28 2.3K
09:57 89.26 89.26 89.17 89.17 13.5K
09:58 89.17 89.17 89.17 89.17 1.0K
09:59 89.16 89.16 89.16 89.16 2.0K
10:00 89.16 89.26 89.16 89.25 2.2K
10:01 89.25 89.25 89.09 89.09 14.0K
10:02 89.24 89.24 89.13 89.13 1.1K
10:03 89.13 89.38 89.13 89.26 22.5K
10:04 89.27 89.37 89.27 89.37 3.0K
10:05 89.28 89.41 89.28 89.41 2.0K
10:06 89.38 89.38 89.22 89.22 10.7K
10:07 89.29 89.32 89.21 89.32 2.6K
10:08 89.32 89.32 89.30 89.30 1.2K
10:09 89.41 89.46 89.41 89.41 2.4K
10:10 89.51 89.51 89.47 89.47 2.7K
10:11 89.47 89.55 89.38 89.55 8.0K
10:12 89.56 89.56 89.21 89.21 15.9K
10:13 89.21 89.21 89.21 89.21 0.9K
10:14 89.21 89.21 89.21 89.21 2.9K
10:15 89.21 89.21 89.21 89.21 1.6K
10:16 89.21 89.64 89.21 89.64 2.6K
10:17 89.64 89.82 89.64 89.80 3.3K
10:18 89.80 89.81 89.73 89.81 1.8K
10:19 89.81 89.89 89.81 89.89 1.3K
10:20 89.89 89.89 89.76 89.76 0.9K
10:21 89.89 89.89 89.84 89.88 7.5K
10:22 89.88 90.02 89.88 90.02 22.8K
10:23 90.02 90.09 89.88 89.88 7.2K
10:24 89.81 89.82 89.76 89.82 7.6K
10:25 89.80 89.88 89.80 89.88 4.9K
10:26 89.84 89.89 89.80 89.80 4.0K
10:27 89.77 89.90 89.77 89.88 10.0K
10:28 89.80 89.80 89.67 89.67 5.4K
10:29 89.67 89.70 89.57 89.57 1.9K
10:30 89.57 89.58 89.43 89.58 2.6K
10:31 89.58 89.58 89.54 89.56 2.7K
10:32 89.58 89.58 89.43 89.43 3.4K
10:33 89.43 89.47 89.43 89.43 2.1K
10:34 89.43 89.43 89.43 89.43 0.6K
10:35 89.43 89.43 89.43 89.43 0.2K
10:36 89.28 89.66 89.28 89.56 5.5K
10:37 89.56 89.64 89.56 89.57 1.9K
10:38 89.79 89.79 89.67 89.70 4.9K
10:39 89.61 89.61 89.38 89.38 3.1K
10:40 89.32 89.32 89.20 89.24 3.8K
10:41 89.21 89.21 88.98 88.98 4.0K
10:42 88.98 89.01 88.78 89.01 6.3K
10:43 89.05 89.19 88.99 89.19 6.2K
10:44 89.19 89.21 89.19 89.21 1.0K
10:45 89.21 89.21 89.21 89.21 1.2K
10:46 89.21 89.21 89.10 89.10 1.4K
10:47 89.10 89.16 89.10 89.16 1.6K
10:48 89.20 89.22 89.19 89.22 4.5K
10:49 89.22 89.30 89.22 89.26 4.4K
10:50 89.26 89.39 89.26 89.39 7.9K
10:51 89.39 89.39 89.39 89.39 11.9K
10:52 89.39 89.39 89.39 89.39 2.9K
10:53 89.39 89.39 89.34 89.34 3.2K
10:54 89.33 89.34 89.28 89.28 2.1K
10:55 89.34 89.46 89.34 89.40 10.4K
10:56 89.54 89.54 89.54 89.54 5.4K
10:57 89.55 89.61 89.53 89.54 6.2K
10:58 89.54 89.54 89.43 89.43 3.3K
10:59 89.43 89.43 89.43 89.43 0.1K
11:00 89.34 89.34 89.29 89.29 2.1K
11:01 89.39 89.44 89.39 89.44 1.7K
11:02 89.44 89.49 89.44 89.49 0.8K
11:03 89.49 89.49 89.34 89.37 3.3K
11:04 89.37 89.42 89.36 89.38 0.8K
11:05 89.43 89.43 89.43 89.43 4.3K
11:06 89.40 89.40 89.36 89.36 1.3K
11:07 89.36 89.36 89.23 89.23 1.0K
11:08 89.23 89.25 89.23 89.25 0.7K
11:09 89.25 89.34 89.25 89.31 0.7K
11:10 89.31 89.31 89.16 89.16 1.7K
11:11 89.16 89.16 89.16 89.16 0.1K
11:12 89.16 89.16 89.14 89.14 2.1K
11:13 89.14 89.14 89.06 89.07 6.2K
11:14 89.07 89.07 89.03 89.03 0.8K
11:15 89.03 89.19 89.03 89.19 3.3K
11:16 89.19 89.19 89.16 89.16 1.0K
11:17 89.16 89.22 89.16 89.22 1.1K
11:18 89.16 89.46 89.16 89.46 3.9K
11:19 89.39 89.45 89.39 89.39 3.7K
11:20 89.37 89.46 89.37 89.46 0.7K
11:21 89.46 89.46 89.35 89.35 4.6K
11:22 89.30 89.33 89.30 89.33 1.3K
11:23 89.33 89.35 89.29 89.35 3.9K
11:24 89.35 89.35 89.26 89.33 8.2K
11:25 89.33 89.35 89.29 89.34 3.3K
11:26 89.35 89.40 89.35 89.39 1.1K
11:27 89.35 89.55 89.28 89.39 8.8K
11:28 89.39 89.39 89.39 89.39 0.3K
11:29 89.43 89.62 89.43 89.62 17.1K
11:30 89.62 89.62 89.62 89.62 7.8K
11:31 89.62 89.62 89.56 89.56 5.9K
11:32 89.56 89.56 89.47 89.50 1.6K
11:33 89.50 89.58 89.50 89.57 3.0K
11:34 89.57 89.57 89.57 89.57 0.8K
11:35 89.57 89.57 89.44 89.44 2.0K
11:36 89.47 89.47 89.45 89.45 1.2K
11:37 89.45 89.45 89.33 89.33 1.2K
11:38 89.33 89.33 89.33 89.33 0.0K
11:39 89.36 89.36 89.36 89.36 0.7K
11:40 89.36 89.36 89.36 89.36 0.5K
11:41 89.36 89.45 89.36 89.45 1.7K
11:42 89.41 89.45 89.41 89.41 1.1K
11:43 89.48 89.55 89.44 89.55 2.1K
11:44 89.55 89.55 89.55 89.55 0.7K
11:45 89.55 89.60 89.55 89.60 2.0K
11:46 89.59 89.59 89.55 89.55 1.2K
11:47 89.55 89.55 89.48 89.48 2.7K
11:48 89.48 89.49 89.48 89.49 1.2K
11:49 89.56 89.56 89.49 89.53 1.6K
11:50 89.62 89.63 89.62 89.63 1.5K
11:51 89.63 89.63 89.59 89.59 1.1K
11:52 89.59 89.62 89.59 89.59 1.1K
11:53 89.63 89.88 89.59 89.88 3.3K
11:54 89.88 89.88 89.79 89.79 1.0K
11:55 89.83 89.87 89.83 89.87 0.5K
11:56 89.87 89.87 89.74 89.74 1.2K
11:57 89.74 89.80 89.74 89.80 0.7K
11:58 89.80 89.86 89.80 89.86 2.1K
11:59 89.86 89.86 89.79 89.79 0.7K
12:00 89.80 89.91 89.80 89.91 2.0K
12:01 89.91 89.96 89.91 89.96 7.0K
12:02 89.96 89.96 89.93 89.93 0.5K
12:03 90.00 90.02 90.00 90.02 2.6K
12:04 90.02 90.06 90.02 90.06 1.1K
12:05 89.96 90.01 89.92 90.01 2.5K
12:06 89.90 89.94 89.90 89.94 10.8K
12:07 89.94 89.98 89.94 89.98 1.0K
12:08 89.98 90.07 89.98 90.07 1.4K
12:09 90.07 90.07 90.00 90.00 1.7K
12:10 90.00 90.09 90.00 90.08 0.9K
12:11 90.08 90.08 90.02 90.08 3.4K
12:12 90.06 90.07 90.06 90.07 0.8K
12:13 90.07 90.11 90.03 90.07 0.9K
12:14 90.11 90.15 90.11 90.15 2.1K
12:15 90.15 90.15 90.11 90.11 0.3K
12:16 90.11 90.15 90.11 90.15 1.0K
12:17 90.15 90.15 89.88 89.88 5.9K
12:18 89.89 89.89 89.86 89.89 2.1K
12:19 89.86 89.90 89.86 89.90 1.5K
12:20 89.90 89.91 89.90 89.90 1.9K
12:21 89.90 89.91 89.90 89.90 1.7K
12:22 89.90 89.90 89.90 89.90 0.5K
12:23 89.90 89.93 89.90 89.93 0.9K
12:24 89.93 89.93 89.91 89.91 0.7K
12:25 89.91 89.91 89.90 89.90 1.1K
12:26 89.90 89.90 89.88 89.88 0.9K
12:27 89.88 89.88 89.83 89.83 1.3K
12:28 89.83 89.83 89.83 89.83 0.4K
12:29 89.83 89.95 89.83 89.90 5.1K
12:30 89.89 89.98 89.89 89.98 3.2K
12:31 89.96 89.96 89.96 89.96 1.1K
12:32 89.96 90.00 89.96 90.00 0.9K
12:33 90.05 90.05 89.99 89.99 0.7K
12:34 90.05 90.09 90.05 90.09 1.1K
12:35 90.09 90.09 90.07 90.09 1.5K
12:36 90.07 90.07 90.07 90.07 2.2K
12:37 90.07 90.07 89.90 89.90 22.9K
12:38 89.90 89.94 89.90 89.94 1.2K
12:39 89.95 90.05 89.90 90.05 4.3K
12:40 90.05 90.05 90.05 90.05 0.5K
12:41 90.05 90.05 90.00 90.03 1.0K
12:42 90.03 90.03 90.00 90.00 1.1K
12:43 90.00 90.06 90.00 90.06 0.7K
12:44 90.06 90.09 90.03 90.05 12.2K
12:45 90.05 90.11 90.05 90.11 0.8K
12:46 90.11 90.17 90.11 90.17 2.7K
12:47 90.17 90.19 90.15 90.15 1.2K
12:48 90.17 90.17 90.05 90.05 2.1K
12:49 90.07 90.15 90.07 90.15 0.5K
12:50 90.15 90.15 90.15 90.15 0.1K
12:51 90.07 90.09 90.01 90.09 1.8K
12:52 90.09 90.09 90.09 90.09 0.7K
12:53 90.09 90.09 90.09 90.09 0.1K
12:54 90.09 90.17 90.09 90.16 1.0K
12:55 90.16 90.19 90.14 90.19 0.9K
12:56 90.16 90.16 90.05 90.05 11.0K
12:57 90.05 90.05 90.05 90.05 0.2K
12:58 90.05 90.05 89.92 89.92 5.0K
12:59 89.92 89.92 89.91 89.91 0.6K
13:00 89.91 89.99 89.91 89.99 0.5K
13:01 89.99 89.99 89.99 89.99 0.4K
13:02 89.95 89.95 89.93 89.94 1.8K
13:03 89.93 89.94 89.93 89.94 0.4K
13:04 89.89 89.94 89.89 89.94 4.0K
13:05 89.90 89.90 89.90 89.90 0.6K
13:06 89.90 89.93 89.90 89.93 0.6K
13:07 89.93 89.93 89.90 89.92 0.8K
13:08 89.95 89.95 89.92 89.92 0.6K
13:09 89.92 89.97 89.92 89.97 2.6K
13:10 89.97 89.97 89.95 89.95 1.8K
13:11 89.95 89.97 89.95 89.97 1.0K
13:12 89.97 90.05 89.97 90.05 7.9K
13:13 90.02 90.02 90.02 90.02 0.8K
13:14 90.02 90.02 90.02 90.02 0.4K
13:15 89.95 90.02 89.95 90.02 1.0K
13:16 90.02 90.02 89.92 89.92 2.9K
13:17 89.97 90.03 89.96 90.03 13.7K
13:18 90.03 90.03 90.03 90.03 1.6K
13:19 90.03 90.08 90.03 90.08 0.7K
13:20 90.08 90.08 90.03 90.03 5.4K
13:21 90.02 90.08 90.01 90.07 4.2K
13:22 90.16 90.18 90.11 90.18 5.4K
13:23 90.15 90.15 90.15 90.15 6.9K
13:24 90.15 90.18 90.15 90.18 1.0K
13:25 90.18 90.22 90.18 90.22 1.4K
13:26 90.23 90.23 90.19 90.19 2.5K
13:27 90.17 90.17 90.17 90.17 1.9K
13:28 90.17 90.19 90.17 90.19 0.5K
13:29 90.22 90.22 90.19 90.20 4.1K
13:30 90.16 90.24 90.16 90.20 2.1K
13:31 90.22 90.23 90.22 90.23 5.0K
13:32 90.23 90.26 90.23 90.26 0.6K
13:33 90.26 90.34 90.26 90.34 2.7K
13:34 90.31 90.31 90.27 90.27 3.6K
13:35 90.27 90.27 90.23 90.23 1.2K
13:36 90.21 90.21 90.12 90.12 3.7K
13:37 90.12 90.26 90.12 90.26 2.8K
13:38 90.26 90.28 90.22 90.28 1.0K
13:39 90.28 90.28 90.24 90.25 1.8K
13:40 90.25 90.28 90.25 90.26 1.1K
13:41 90.26 90.26 90.25 90.25 5.0K
13:42 90.25 90.25 90.20 90.20 3.9K
13:43 90.21 90.23 90.21 90.23 1.0K
13:44 90.26 90.26 90.24 90.24 0.4K
13:45 90.24 90.28 90.24 90.28 3.1K
13:46 90.28 90.38 90.28 90.38 0.7K
13:47 90.38 90.39 90.38 90.39 0.5K
13:48 90.39 90.39 90.24 90.27 3.3K
13:49 90.27 90.27 90.25 90.25 0.3K
13:50 90.25 90.26 90.25 90.26 1.2K
13:51 90.17 90.19 90.17 90.19 1.0K
13:52 90.20 90.20 90.20 90.20 2.4K
13:53 90.14 90.20 90.14 90.20 1.1K
13:54 90.20 90.20 90.20 90.20 0.7K
13:55 90.08 90.14 90.08 90.14 6.2K
13:56 90.10 90.10 90.10 90.10 0.9K
13:57 90.10 90.13 90.10 90.13 0.6K
13:58 90.13 90.14 90.13 90.14 3.2K
13:59 90.14 90.14 90.14 90.14 0.6K
14:00 90.14 90.14 90.09 90.09 0.7K
14:01 90.07 90.17 90.07 90.17 7.5K
14:02 90.10 90.10 90.06 90.06 1.3K
14:03 90.02 90.07 90.02 90.07 1.5K
14:04 90.07 90.07 90.05 90.05 4.8K
14:05 90.05 90.05 90.05 90.05 0.6K
14:06 90.05 90.05 89.95 89.95 13.0K
14:07 89.95 89.95 89.94 89.94 3.5K
14:08 89.96 89.96 89.89 89.89 22.0K
14:09 89.75 89.76 89.75 89.75 14.8K
14:10 89.75 89.80 89.71 89.71 3.6K
14:11 89.70 89.83 89.70 89.83 19.0K
14:12 89.84 89.87 89.82 89.82 2.5K
14:13 89.82 89.82 89.81 89.81 2.2K
14:14 89.81 89.87 89.81 89.87 3.1K
14:15 89.93 89.98 89.93 89.98 2.7K
14:16 89.98 90.02 89.96 89.96 1.3K
14:17 90.02 90.02 90.01 90.01 1.5K
14:18 90.01 90.01 89.90 89.90 7.1K
14:19 89.90 89.94 89.90 89.94 2.1K
14:20 89.99 89.99 89.89 89.89 2.8K
14:21 89.89 89.93 89.89 89.93 1.4K
14:22 89.93 90.04 89.93 90.04 1.5K
14:23 90.04 90.06 90.04 90.06 0.7K
14:24 90.13 90.13 89.98 90.02 3.4K
14:25 90.15 90.16 90.15 90.16 3.4K
14:26 90.16 90.20 90.16 90.20 0.4K
14:27 90.20 90.21 90.20 90.21 0.4K
14:28 90.21 90.26 90.17 90.17 0.9K
14:29 90.17 90.17 90.15 90.15 2.8K
14:30 90.16 90.19 90.16 90.19 1.2K
14:31 90.19 90.23 90.19 90.23 0.5K
14:32 90.09 90.10 90.07 90.10 2.6K
14:33 90.13 90.13 90.13 90.13 0.8K
14:34 90.13 90.13 90.13 90.13 0.3K
14:35 90.13 90.13 90.09 90.09 1.5K
14:36 90.20 90.20 90.20 90.20 0.5K
14:37 90.15 90.15 90.15 90.15 0.3K
14:38 90.15 90.16 90.15 90.16 1.9K
14:39 90.16 90.16 90.15 90.15 0.4K
14:40 90.15 90.22 90.15 90.19 2.1K
14:41 90.14 90.17 90.14 90.17 1.7K
14:42 90.17 90.22 90.17 90.22 0.3K
14:43 90.17 90.17 90.17 90.17 1.5K
14:44 90.17 90.18 90.17 90.18 0.9K
14:45 90.18 90.18 90.18 90.18 2.4K
14:46 90.18 90.18 90.18 90.18 0.6K
14:47 90.13 90.25 90.13 90.25 2.8K
14:48 90.25 90.25 90.20 90.25 1.0K
14:49 90.22 90.22 90.22 90.22 1.0K
14:50 90.22 90.22 90.20 90.20 1.3K
14:51 90.20 90.24 90.20 90.20 1.4K
14:52 90.20 90.24 90.20 90.24 0.8K
14:53 90.23 90.30 90.20 90.30 3.9K
14:54 90.34 90.34 90.25 90.25 5.4K
14:55 90.29 90.29 90.29 90.29 0.9K
14:56 90.29 90.31 90.29 90.31 1.2K
14:57 90.37 90.42 90.37 90.42 4.1K
14:58 90.42 90.48 90.42 90.48 1.8K
14:59 90.46 90.46 90.40 90.40 5.2K
15:00 90.40 90.42 90.37 90.42 3.2K
15:01 90.41 90.43 90.41 90.43 3.3K
15:02 90.42 90.45 90.42 90.45 1.0K
15:03 90.42 90.42 90.42 90.42 0.6K
15:04 90.43 90.43 90.31 90.33 6.5K
15:05 90.33 90.39 90.33 90.37 4.8K
15:06 90.32 90.35 90.32 90.35 1.1K
15:07 90.35 90.35 90.35 90.35 0.8K
15:08 90.39 90.39 90.35 90.35 3.2K
15:09 90.39 90.39 90.39 90.39 6.5K
15:10 90.39 90.40 90.38 90.38 5.4K
15:11 90.38 90.38 90.35 90.35 2.2K
15:12 90.35 90.35 90.35 90.35 0.3K
15:13 90.35 90.35 90.16 90.16 33.4K
15:14 90.16 90.16 90.12 90.12 2.9K
15:15 90.12 90.12 90.07 90.07 1.4K
15:16 90.07 90.07 90.01 90.01 1.4K
15:17 90.01 90.12 90.01 90.12 3.2K
15:18 90.09 90.11 90.00 90.00 7.4K
15:19 90.00 90.04 90.00 90.04 1.9K
15:20 90.04 90.04 89.99 90.03 2.4K
15:21 89.99 90.06 89.98 90.00 8.4K
15:22 90.03 90.05 90.00 90.00 3.7K
15:23 90.00 90.00 89.98 89.98 4.4K
15:24 89.99 90.00 89.95 89.95 4.7K
15:25 89.95 89.95 89.89 89.89 5.6K
15:26 89.95 89.95 89.90 89.90 3.8K
15:27 89.90 89.94 89.90 89.94 1.9K
15:28 89.97 89.99 89.97 89.99 2.5K
15:29 89.99 89.99 89.94 89.97 3.3K
15:30 90.00 90.00 89.97 89.97 4.3K
15:31 89.97 89.97 89.90 89.97 5.0K
15:32 89.97 89.97 89.91 89.94 3.4K
15:33 89.94 89.94 89.91 89.91 3.4K
15:34 89.91 89.91 89.90 89.91 3.2K
15:35 89.88 89.90 89.86 89.90 9.2K
15:36 89.90 89.90 89.82 89.82 5.6K
15:37 89.82 89.88 89.82 89.88 3.1K
15:38 89.89 89.89 89.88 89.88 3.9K
15:39 89.88 89.90 89.88 89.90 5.6K
15:40 89.87 89.87 89.66 89.71 20.3K
15:41 89.70 89.76 89.70 89.76 3.9K
15:42 89.75 89.80 89.75 89.80 4.7K
15:43 89.80 89.80 89.79 89.79 4.5K
15:44 89.79 89.85 89.79 89.85 4.1K
15:45 89.85 89.90 89.85 89.90 4.3K
15:46 89.91 89.91 89.85 89.85 8.6K
15:47 89.85 89.85 89.73 89.74 9.0K
15:48 89.77 89.77 89.74 89.76 11.6K
15:49 89.75 89.79 89.75 89.79 6.4K
15:50 89.79 89.92 89.78 89.92 12.1K
15:51 89.87 89.92 89.81 89.92 13.4K
15:52 89.93 89.95 89.92 89.95 5.4K
15:53 89.95 90.05 89.95 90.02 10.6K
15:54 90.02 90.02 89.97 89.97 7.5K
15:55 89.98 90.09 89.98 90.07 11.7K
15:56 90.02 90.08 90.01 90.08 20.1K
15:57 90.09 90.10 89.95 89.95 25.3K
15:58 89.95 90.05 89.95 90.02 25.6K
15:59 90.00 90.07 90.00 90.01 27.4K
16:00 90.03 91.00 89.05 89.98 167.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible