Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
52.77
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 89.99 89.99 89.81 89.92 5.1K
09:32 89.92 89.92 89.92 89.92 0.1K
09:33 89.92 90.18 89.92 90.18 0.2K
09:34 90.18 90.18 89.93 89.93 0.3K
09:35 90.12 90.12 89.96 89.96 1.8K
09:36 89.96 90.30 89.96 90.30 4.8K
09:37 90.30 90.30 89.97 90.00 1.8K
09:38 90.00 90.00 89.84 89.85 0.5K
09:39 89.85 89.85 89.84 89.84 0.1K
09:40 89.79 89.79 89.68 89.68 6.6K
09:41 89.68 89.68 89.50 89.50 0.2K
09:42 89.50 89.60 89.50 89.51 1.4K
09:43 89.51 89.64 89.45 89.45 1.4K
09:44 89.45 89.56 89.45 89.56 0.6K
09:45 89.56 89.56 89.56 89.56 0.5K
09:46 89.68 89.68 89.68 89.68 0.6K
09:47 89.77 89.77 89.67 89.67 0.3K
09:48 89.76 89.82 89.76 89.82 4.7K
09:49 89.82 90.05 89.82 90.05 0.4K
09:50 90.05 90.05 90.05 90.05 0.8K
09:51 89.63 89.63 89.63 89.63 9.3K
09:52 89.63 89.63 89.63 89.63 0.3K
09:53 89.63 89.63 89.54 89.54 0.8K
09:54 89.45 89.45 89.32 89.32 0.9K
09:55 89.32 89.64 89.32 89.64 4.5K
09:56 89.64 89.64 89.64 89.64 0.2K
09:57 89.64 89.65 89.64 89.65 1.3K
09:58 89.59 89.59 89.59 89.59 1.6K
09:59 89.42 89.42 89.41 89.41 0.4K
10:00 89.41 89.41 89.41 89.41 0.4K
10:01 89.48 89.56 89.48 89.48 1.5K
10:02 89.56 89.56 89.50 89.50 1.8K
10:03 89.50 89.50 89.50 89.50 1.5K
10:04 89.60 89.72 89.60 89.72 4.1K
10:05 89.72 89.82 89.72 89.82 2.8K
10:06 89.79 89.79 89.79 89.79 1.1K
10:07 89.80 89.90 89.80 89.90 5.0K
10:08 89.90 89.90 89.90 89.90 0.8K
10:09 89.90 90.16 89.90 90.06 4.8K
10:10 90.13 90.34 90.13 90.34 7.8K
10:11 90.35 90.35 90.35 90.35 1.4K
10:12 90.35 90.35 90.16 90.16 2.1K
10:13 90.16 90.16 90.09 90.09 0.3K
10:14 90.25 90.25 90.22 90.22 3.6K
10:15 90.23 90.23 90.23 90.23 3.2K
10:16 90.23 90.23 90.12 90.15 2.7K
10:17 90.15 90.15 90.08 90.08 0.7K
10:18 90.08 90.08 89.97 89.98 1.4K
10:19 89.99 90.02 89.94 89.94 1.1K
10:20 89.94 90.02 89.94 89.96 2.1K
10:21 89.85 89.85 89.85 89.85 1.0K
10:22 89.85 89.86 89.85 89.86 1.4K
10:23 89.86 89.86 89.79 89.79 0.4K
10:24 89.81 90.10 89.81 90.10 7.5K
10:25 90.10 90.22 90.10 90.22 1.0K
10:26 90.22 90.22 90.12 90.12 1.3K
10:27 90.09 90.11 90.02 90.05 5.2K
10:28 90.05 90.05 89.98 89.98 1.1K
10:29 89.93 89.94 89.88 89.94 1.2K
10:30 89.94 89.94 89.92 89.94 1.2K
10:31 89.89 89.90 89.85 89.85 2.4K
10:32 89.87 89.90 89.85 89.85 2.2K
10:33 89.91 89.93 89.91 89.93 1.6K
10:34 89.93 89.93 89.89 89.91 2.8K
10:35 89.91 89.91 89.84 89.84 1.7K
10:36 89.84 89.84 89.79 89.79 1.9K
10:37 89.82 89.82 89.82 89.82 2.8K
10:38 89.82 89.94 89.82 89.94 1.6K
10:39 89.94 90.00 89.94 89.99 1.7K
10:40 89.99 90.09 89.97 90.09 2.6K
10:41 90.09 90.15 90.04 90.05 1.3K
10:42 90.05 90.05 90.05 90.05 0.7K
10:43 90.05 90.26 90.05 90.26 0.4K
10:44 90.27 90.38 90.27 90.33 8.7K
10:45 90.33 90.43 90.33 90.43 1.7K
10:46 90.43 90.48 90.43 90.48 0.3K
10:47 90.48 90.48 90.41 90.45 2.7K
10:48 90.45 90.45 90.40 90.43 1.5K
10:49 90.43 90.43 90.40 90.43 2.1K
10:50 90.43 90.55 90.43 90.54 1.8K
10:51 90.54 90.61 90.54 90.55 2.7K
10:52 90.55 90.55 90.54 90.54 1.8K
10:53 90.54 90.54 90.50 90.50 0.6K
10:54 90.50 90.50 90.47 90.49 0.5K
10:55 90.49 90.50 90.49 90.50 1.1K
10:56 90.50 90.58 90.50 90.58 1.2K
10:57 90.51 90.51 90.51 90.51 0.5K
10:58 90.51 90.52 90.51 90.52 0.8K
10:59 90.44 90.46 90.43 90.43 6.7K
11:00 90.39 90.39 90.32 90.35 4.1K
11:01 90.40 90.40 90.40 90.40 0.5K
11:02 90.40 90.40 90.37 90.39 2.2K
11:03 90.39 90.39 90.39 90.39 1.2K
11:04 90.40 90.44 90.40 90.44 2.9K
11:05 90.44 90.44 90.44 90.44 0.8K
11:06 90.44 90.45 90.40 90.43 5.2K
11:07 90.35 90.35 90.33 90.33 5.0K
11:08 90.33 90.33 90.27 90.27 1.0K
11:09 90.14 90.14 90.10 90.10 1.8K
11:10 90.11 90.11 90.11 90.11 1.2K
11:11 90.11 90.11 90.08 90.08 1.1K
11:12 90.08 90.08 90.08 90.08 1.0K
11:13 90.08 90.11 90.08 90.11 0.6K
11:14 90.11 90.12 90.11 90.12 0.6K
11:15 90.15 90.19 90.15 90.19 1.5K
11:16 89.93 89.93 89.82 89.82 5.2K
11:17 89.82 89.82 89.80 89.80 0.4K
11:18 89.81 89.81 89.81 89.81 0.4K
11:19 89.84 89.84 89.79 89.79 1.1K
11:20 89.79 89.84 89.79 89.84 1.5K
11:21 89.84 89.86 89.84 89.85 2.3K
11:22 89.88 89.91 89.88 89.88 2.3K
11:23 89.88 89.92 89.88 89.92 2.5K
11:24 89.92 90.02 89.92 90.02 0.8K
11:25 90.02 90.02 89.91 89.91 1.4K
11:26 89.91 89.91 89.91 89.91 0.7K
11:27 89.91 89.92 89.89 89.89 1.0K
11:28 89.92 89.93 89.92 89.93 1.3K
11:29 89.93 89.93 89.93 89.93 0.8K
11:30 89.93 90.02 89.93 90.01 0.5K
11:31 90.01 90.01 89.88 89.88 5.4K
11:32 89.85 89.89 89.85 89.88 0.7K
11:33 89.88 89.88 89.88 89.88 0.7K
11:34 89.80 89.80 89.73 89.73 8.2K
11:35 89.73 89.73 89.73 89.73 0.3K
11:36 89.72 89.74 89.72 89.74 2.2K
11:37 89.74 89.80 89.74 89.75 1.4K
11:38 89.75 89.80 89.75 89.80 1.1K
11:39 89.80 89.80 89.79 89.79 0.5K
11:40 89.79 89.79 89.73 89.76 5.5K
11:41 89.76 89.80 89.76 89.80 0.5K
11:42 89.80 89.86 89.80 89.86 2.0K
11:43 89.86 89.86 89.82 89.82 1.0K
11:44 89.82 89.82 89.78 89.78 1.8K
11:45 89.78 89.79 89.78 89.79 0.5K
11:46 89.79 89.84 89.79 89.84 4.2K
11:47 89.84 89.84 89.78 89.78 0.8K
11:48 89.78 89.80 89.78 89.80 2.2K
11:49 89.80 89.80 89.75 89.75 1.1K
11:50 89.75 89.75 89.73 89.74 2.0K
11:51 89.74 89.74 89.72 89.72 2.6K
11:52 89.72 89.72 89.64 89.65 1.4K
11:53 89.57 89.59 89.56 89.59 3.0K
11:54 89.59 89.59 89.57 89.57 1.7K
11:55 89.57 89.57 89.57 89.57 0.9K
11:56 89.57 89.57 89.56 89.56 1.3K
11:57 89.56 89.56 89.54 89.54 0.7K
11:58 89.57 89.57 89.55 89.55 2.5K
11:59 89.55 89.57 89.55 89.56 1.4K
12:00 89.56 89.58 89.48 89.52 7.3K
12:01 89.52 89.56 89.52 89.56 0.5K
12:02 89.56 89.56 89.52 89.52 1.3K
12:03 89.52 89.52 89.52 89.52 0.5K
12:04 89.52 89.55 89.52 89.55 1.2K
12:05 89.55 89.57 89.55 89.56 3.7K
12:06 89.56 89.61 89.56 89.61 3.1K
12:07 89.57 89.59 89.57 89.58 1.2K
12:08 89.59 89.59 89.58 89.58 0.8K
12:09 89.58 89.59 89.56 89.59 1.2K
12:10 89.58 89.63 89.58 89.63 2.8K
12:11 89.63 89.63 89.63 89.63 0.4K
12:12 89.63 89.68 89.63 89.68 3.8K
12:13 89.68 89.68 89.68 89.68 2.6K
12:14 89.68 89.68 89.66 89.68 3.1K
12:15 89.70 89.80 89.70 89.80 3.5K
12:16 89.66 89.77 89.66 89.77 4.7K
12:17 89.77 89.77 89.77 89.77 0.8K
12:18 89.77 89.79 89.77 89.79 1.7K
12:19 89.79 89.79 89.78 89.78 0.6K
12:20 89.78 89.89 89.78 89.85 5.2K
12:21 89.85 89.94 89.85 89.94 1.9K
12:22 89.93 89.98 89.93 89.98 1.0K
12:23 89.98 90.01 89.98 90.01 1.2K
12:24 90.01 90.02 89.93 89.93 11.6K
12:25 89.93 89.93 89.91 89.92 1.4K
12:26 90.02 90.16 90.02 90.10 14.0K
12:27 90.10 90.14 90.10 90.14 4.4K
12:28 90.15 90.15 90.15 90.15 1.4K
12:29 90.13 90.24 90.13 90.24 2.8K
12:30 90.22 90.37 90.22 90.37 4.7K
12:31 90.40 90.45 90.40 90.45 1.3K
12:32 90.45 90.45 90.41 90.43 0.9K
12:33 90.43 90.50 90.43 90.50 9.0K
12:34 90.44 90.51 90.44 90.51 10.2K
12:35 90.57 90.66 90.57 90.66 7.1K
12:36 90.66 90.67 90.66 90.66 1.4K
12:37 90.69 90.76 90.69 90.76 4.6K
12:38 90.75 90.75 90.70 90.73 3.8K
12:39 90.76 90.76 90.71 90.74 15.3K
12:40 90.74 90.75 90.64 90.65 8.9K
12:41 90.65 90.65 90.61 90.63 1.7K
12:42 90.63 90.63 90.46 90.46 9.3K
12:43 90.46 90.47 90.41 90.47 10.2K
12:44 90.47 90.59 90.47 90.59 4.7K
12:45 90.59 90.59 90.55 90.55 2.5K
12:46 90.55 90.63 90.55 90.56 4.5K
12:47 90.62 90.64 90.61 90.64 4.5K
12:48 90.63 90.73 90.63 90.73 5.1K
12:49 90.75 90.80 90.75 90.80 14.5K
12:50 90.80 90.83 90.80 90.83 2.8K
12:51 90.65 90.65 90.48 90.48 19.8K
12:52 90.48 90.51 90.47 90.49 8.4K
12:53 90.51 90.60 90.50 90.50 9.6K
12:54 90.50 90.52 90.48 90.48 13.4K
12:55 90.42 90.45 90.24 90.24 24.8K
12:56 90.18 90.24 90.18 90.23 16.4K
12:57 90.22 90.24 90.14 90.18 18.2K
12:58 90.16 90.17 90.12 90.15 19.8K
12:59 90.11 90.26 90.11 90.26 19.9K
13:00 90.28 90.29 90.21 90.29 43.9K
13:01 90.25 90.25 90.22 90.22 173.1K
13:02 90.22 90.22 90.22 90.22 7.0K
13:03 90.22 90.22 90.22 90.22 0.0K
13:04 90.22 90.22 90.22 90.22 0.0K
13:05 90.22 90.22 90.22 90.22 0.0K
13:06 90.22 90.22 90.22 90.22 0.0K
13:07 90.22 90.22 90.22 90.22 0.0K
13:08 90.22 90.22 90.22 90.22 0.0K
13:09 90.22 90.22 90.22 90.22 0.0K
13:10 90.22 90.22 90.22 90.22 0.0K
13:11 90.22 90.22 90.22 90.22 0.0K
13:12 90.22 90.22 90.22 90.22 0.0K
13:13 90.22 90.22 90.22 90.22 0.0K
13:14 90.22 90.22 90.22 90.22 0.0K
13:15 90.22 90.22 90.22 90.22 0.0K
13:16 90.22 90.22 90.22 90.22 0.0K
13:17 90.22 90.22 90.22 90.22 0.0K
13:18 90.22 90.22 90.22 90.22 0.0K
13:19 90.22 90.22 90.22 90.22 0.0K
13:20 90.22 90.22 90.22 90.22 0.4K
13:21 90.22 90.22 90.22 90.22 0.0K
13:22 90.22 90.22 90.22 90.22 0.0K
13:23 90.22 90.22 90.22 90.22 0.0K
13:24 90.22 90.22 90.22 90.22 0.0K
13:25 90.22 90.22 90.22 90.22 0.0K
13:26 90.22 90.22 90.22 90.22 0.0K
13:27 90.22 90.22 90.22 90.22 0.0K
13:28 90.22 90.22 90.22 90.22 0.0K
13:29 90.22 90.22 90.22 90.22 0.0K
13:30 90.22 90.22 90.22 90.22 0.0K
13:31 90.22 90.22 90.22 90.22 0.0K
13:32 90.22 90.22 90.22 90.22 0.0K
13:33 90.22 90.22 90.22 90.22 0.0K
13:34 90.22 90.22 90.22 90.22 0.0K
13:35 90.22 90.22 90.22 90.22 0.0K
13:36 90.22 90.22 90.22 90.22 0.0K
13:37 90.22 90.22 90.22 90.22 0.0K
13:38 90.22 90.22 90.22 90.22 0.0K
13:39 90.22 90.22 90.22 90.22 0.0K
13:40 90.22 90.22 90.22 90.22 0.0K
13:41 90.22 90.22 90.22 90.22 0.0K
13:42 90.22 90.22 90.22 90.22 0.0K
13:43 90.22 90.22 90.22 90.22 0.0K
13:44 90.22 90.22 90.22 90.22 0.0K
13:45 90.22 90.22 90.22 90.22 0.0K
13:46 90.22 90.22 90.22 90.22 0.0K
13:47 90.22 90.22 90.22 90.22 0.0K
13:48 90.22 90.22 90.22 90.22 0.0K
13:49 90.22 90.22 90.22 90.22 0.0K
13:50 90.22 90.22 90.22 90.22 0.0K
13:51 90.22 90.22 90.22 90.22 0.0K
13:52 90.22 90.22 90.22 90.22 0.0K
13:53 90.22 90.22 90.22 90.22 0.0K
13:54 90.22 90.22 90.22 90.22 0.0K
13:55 90.22 90.22 90.22 90.22 0.0K
13:56 90.22 90.22 90.22 90.22 0.0K
13:57 90.22 90.22 90.22 90.22 0.0K
13:58 90.22 90.22 90.22 90.22 0.0K
13:59 90.22 90.22 90.22 90.22 0.0K
14:00 90.22 90.22 90.22 90.22 0.0K
14:01 90.22 90.22 90.22 90.22 0.0K
14:02 90.22 90.22 90.22 90.22 0.0K
14:03 90.22 90.22 90.22 90.22 0.0K
14:04 90.22 90.22 90.22 90.22 0.0K
14:05 90.22 90.22 90.22 90.22 0.0K
14:06 90.22 90.22 90.22 90.22 0.0K
14:07 90.22 90.22 90.22 90.22 0.0K
14:08 90.22 90.22 90.22 90.22 0.0K
14:09 90.22 90.22 90.22 90.22 0.0K
14:10 90.22 90.22 90.22 90.22 0.0K
14:11 90.22 90.22 90.22 90.22 0.0K
14:12 90.22 90.22 90.22 90.22 0.0K
14:13 90.22 90.22 90.22 90.22 0.0K
14:14 90.22 90.22 90.22 90.22 0.0K
14:15 90.22 90.22 90.22 90.22 0.0K
14:16 90.22 90.22 90.22 90.22 0.0K
14:17 90.22 90.22 90.22 90.22 0.0K
14:18 90.22 90.22 90.22 90.22 0.0K
14:19 90.22 90.22 90.22 90.22 0.0K
14:20 90.22 90.22 90.22 90.22 0.0K
14:21 90.22 90.22 90.22 90.22 0.0K
14:22 90.22 90.22 90.22 90.22 0.0K
14:23 90.22 90.22 90.22 90.22 0.0K
14:24 90.22 90.22 90.22 90.22 0.0K
14:25 90.22 90.22 90.22 90.22 0.0K
14:26 90.22 90.22 90.22 90.22 0.0K
14:27 90.22 90.22 90.22 90.22 0.0K
14:28 90.22 90.22 90.22 90.22 0.0K
14:29 90.22 90.22 90.22 90.22 0.0K
14:30 90.22 90.22 90.22 90.22 0.0K
14:31 90.22 90.22 90.22 90.22 0.0K
14:32 90.22 90.22 90.22 90.22 0.0K
14:33 90.22 90.22 90.22 90.22 0.0K
14:34 90.22 90.22 90.22 90.22 0.0K
14:35 90.22 90.22 90.22 90.22 0.0K
14:36 90.22 90.22 90.22 90.22 0.0K
14:37 90.22 90.22 90.22 90.22 0.0K
14:38 90.22 90.22 90.22 90.22 0.0K
14:39 90.22 90.22 90.22 90.22 0.0K
14:40 90.22 90.22 90.22 90.22 0.0K
14:41 90.22 90.22 90.22 90.22 0.0K
14:42 90.22 90.22 90.22 90.22 0.0K
14:43 90.22 90.22 90.22 90.22 0.0K
14:44 90.22 90.22 90.22 90.22 0.0K
14:45 90.22 90.22 90.22 90.22 0.0K
14:46 90.22 90.22 90.22 90.22 0.0K
14:47 90.22 90.22 90.22 90.22 0.0K
14:48 90.22 90.22 90.22 90.22 0.0K
14:49 90.22 90.22 90.22 90.22 0.0K
14:50 90.22 90.22 90.22 90.22 0.0K
14:51 90.22 90.22 90.22 90.22 0.0K
14:52 90.22 90.22 90.22 90.22 0.0K
14:53 90.22 90.22 90.22 90.22 0.0K
14:54 90.22 90.22 90.22 90.22 0.0K
14:55 90.22 90.22 90.22 90.22 0.0K
14:56 90.22 90.22 90.22 90.22 0.0K
14:57 90.22 90.22 90.22 90.22 0.0K
14:58 90.22 90.22 90.22 90.22 0.0K
14:59 90.22 90.22 90.22 90.22 0.0K
15:00 90.22 90.22 90.22 90.22 0.0K
15:01 90.22 90.22 90.22 90.22 0.0K
15:02 90.22 90.22 90.22 90.22 0.0K
15:03 90.22 90.22 90.22 90.22 0.0K
15:04 90.22 90.22 90.22 90.22 0.0K
15:05 90.22 90.22 90.22 90.22 0.0K
15:06 90.22 90.22 90.22 90.22 0.0K
15:07 90.22 90.22 90.22 90.22 0.0K
15:08 90.22 90.22 90.22 90.22 0.0K
15:09 90.22 90.22 90.22 90.22 0.0K
15:10 90.22 90.22 90.22 90.22 0.0K
15:11 90.22 90.22 90.22 90.22 0.0K
15:12 90.22 90.22 90.22 90.22 0.0K
15:13 90.22 90.22 90.22 90.22 0.0K
15:14 90.22 90.22 90.22 90.22 0.0K
15:15 90.22 90.22 90.22 90.22 0.0K
15:16 90.22 90.22 90.22 90.22 0.0K
15:17 90.22 90.22 90.22 90.22 0.0K
15:18 90.22 90.22 90.22 90.22 0.0K
15:19 90.22 90.22 90.22 90.22 0.0K
15:20 90.22 90.22 90.22 90.22 0.0K
15:21 90.22 90.22 90.22 90.22 0.0K
15:22 90.22 90.22 90.22 90.22 0.0K
15:23 90.22 90.22 90.22 90.22 0.0K
15:24 90.22 90.22 90.22 90.22 0.0K
15:25 90.22 90.22 90.22 90.22 0.0K
15:26 90.22 90.22 90.22 90.22 0.0K
15:27 90.22 90.22 90.22 90.22 0.0K
15:28 90.22 90.22 90.22 90.22 0.0K
15:29 90.22 90.22 90.22 90.22 0.0K
15:30 90.22 90.22 90.22 90.22 0.0K
15:31 90.22 90.22 90.22 90.22 0.0K
15:32 90.22 90.22 90.22 90.22 0.0K
15:33 90.22 90.22 90.22 90.22 0.0K
15:34 90.22 90.22 90.22 90.22 0.0K
15:35 90.22 90.22 90.22 90.22 0.0K
15:36 90.22 90.22 90.22 90.22 0.0K
15:37 90.22 90.22 90.22 90.22 0.0K
15:38 90.22 90.22 90.22 90.22 0.0K
15:39 90.22 90.22 90.22 90.22 0.0K
15:40 90.22 90.22 90.22 90.22 0.0K
15:41 90.22 90.22 90.22 90.22 0.0K
15:42 90.22 90.22 90.22 90.22 0.0K
15:43 90.22 90.22 90.22 90.22 0.0K
15:44 90.22 90.22 90.22 90.22 0.0K
15:45 90.22 90.22 90.22 90.22 0.0K
15:46 90.22 90.22 90.22 90.22 0.0K
15:47 90.22 90.22 90.22 90.22 0.0K
15:48 90.22 90.22 90.22 90.22 0.0K
15:49 90.22 90.22 90.22 90.22 0.0K
15:50 90.22 90.22 90.22 90.22 0.1K
15:51 90.22 90.22 90.22 90.22 0.0K
15:52 90.22 90.22 90.22 90.22 0.0K
15:53 90.22 90.22 90.22 90.22 0.0K
15:54 90.22 90.22 90.22 90.22 0.0K
15:55 90.22 90.22 90.22 90.22 0.0K
15:56 90.22 90.22 90.22 90.22 0.0K
15:57 90.22 90.22 90.22 90.22 0.0K
15:58 90.22 90.22 90.22 90.22 0.0K
15:59 90.22 90.22 90.22 90.22 0.0K
16:00 90.22 90.22 90.22 90.22 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible