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 87.56 87.65 86.57 87.60 32.2K
09:32 87.87 88.14 87.87 88.14 3.0K
09:33 88.32 88.48 88.32 88.48 4.3K
09:34 88.17 88.40 88.17 88.40 4.3K
09:35 88.26 88.50 88.20 88.45 3.5K
09:36 88.71 88.71 88.33 88.33 10.5K
09:37 88.88 89.05 88.85 88.85 10.1K
09:38 88.71 88.71 88.45 88.46 14.8K
09:39 88.56 88.86 88.56 88.86 4.3K
09:40 88.88 89.42 88.88 89.42 1.8K
09:41 89.19 89.41 89.18 89.31 7.5K
09:42 89.33 89.48 89.27 89.36 15.0K
09:43 89.41 89.41 89.10 89.10 9.9K
09:44 89.15 89.15 89.15 89.15 4.3K
09:45 89.20 89.43 89.20 89.27 6.1K
09:46 89.27 89.62 89.27 89.62 7.2K
09:47 89.64 89.64 89.44 89.49 13.3K
09:48 89.51 89.51 89.13 89.26 9.7K
09:49 89.26 89.26 88.94 88.94 5.2K
09:50 89.08 89.12 89.08 89.12 3.9K
09:51 89.03 89.03 88.68 88.71 8.0K
09:52 88.89 89.06 88.88 89.06 3.7K
09:53 88.98 89.06 88.98 89.06 3.9K
09:54 89.07 89.07 88.87 89.07 9.7K
09:55 89.12 89.12 89.07 89.07 1.2K
09:56 89.07 89.22 89.07 89.22 3.7K
09:57 89.26 89.42 89.11 89.11 9.6K
09:58 89.11 89.11 88.81 88.81 4.9K
09:59 88.91 88.91 88.78 88.78 9.1K
10:00 88.80 89.02 88.80 89.01 83.8K
10:01 89.30 89.34 89.22 89.34 4.0K
10:02 89.43 89.60 89.43 89.50 4.1K
10:03 89.46 89.51 89.46 89.49 31.7K
10:04 89.40 89.43 89.20 89.21 64.6K
10:05 89.28 89.45 89.28 89.40 7.7K
10:06 89.40 89.50 89.40 89.50 27.2K
10:07 89.44 89.49 89.44 89.44 39.5K
10:08 89.44 89.50 89.43 89.50 15.2K
10:09 89.50 89.50 89.46 89.50 82.7K
10:10 89.46 89.50 89.46 89.48 34.1K
10:11 89.43 89.43 89.04 89.10 47.9K
10:12 89.11 89.57 89.11 89.57 33.6K
10:13 89.60 89.79 89.60 89.78 6.8K
10:14 89.78 90.00 89.78 89.90 4.6K
10:15 89.90 89.92 89.89 89.89 14.1K
10:16 89.79 89.87 89.79 89.87 2.2K
10:17 89.85 89.85 89.73 89.74 9.8K
10:18 89.80 89.80 89.66 89.66 10.8K
10:19 89.66 89.68 89.60 89.68 6.1K
10:20 89.73 89.73 89.58 89.58 10.4K
10:21 89.53 89.53 89.41 89.41 12.0K
10:22 89.41 89.41 89.27 89.27 1.4K
10:23 89.36 89.36 89.24 89.24 9.5K
10:24 89.29 89.50 89.29 89.50 10.9K
10:25 89.43 89.43 89.38 89.43 5.5K
10:26 89.43 89.44 89.37 89.44 7.5K
10:27 89.44 89.44 89.44 89.44 0.5K
10:28 89.44 89.49 89.44 89.44 1.7K
10:29 89.44 89.49 89.44 89.49 1.1K
10:30 89.49 89.50 89.41 89.42 110.3K
10:31 89.48 89.48 89.44 89.48 22.6K
10:32 89.50 89.50 89.45 89.50 54.2K
10:33 89.50 89.51 89.49 89.50 130.7K
10:34 89.39 89.47 89.36 89.40 36.0K
10:35 89.40 89.40 89.21 89.21 13.1K
10:36 89.21 89.21 89.13 89.14 8.5K
10:37 89.14 89.38 89.14 89.35 6.8K
10:38 89.35 89.47 89.35 89.47 2.4K
10:39 89.37 89.76 89.35 89.76 20.1K
10:40 89.81 89.87 89.76 89.87 2.3K
10:41 89.87 89.96 89.87 89.91 4.4K
10:42 89.91 89.91 89.71 89.72 28.7K
10:43 89.72 89.72 89.67 89.67 1.2K
10:44 89.72 89.84 89.72 89.84 5.0K
10:45 89.84 89.98 89.84 89.90 5.2K
10:46 89.90 89.90 89.78 89.79 6.5K
10:47 89.79 89.83 89.79 89.79 0.9K
10:48 89.79 89.79 89.73 89.74 4.3K
10:49 89.75 89.79 89.75 89.79 1.5K
10:50 89.79 89.79 89.68 89.74 20.1K
10:51 89.74 89.74 89.74 89.74 1.0K
10:52 89.74 89.83 89.74 89.83 4.9K
10:53 89.83 89.99 89.83 89.99 2.6K
10:54 89.87 89.99 89.87 89.92 19.8K
10:55 89.83 90.00 89.83 90.00 7.3K
10:56 90.00 90.16 90.00 90.16 4.0K
10:57 90.11 90.22 90.11 90.22 9.8K
10:58 90.23 90.26 90.23 90.24 2.6K
10:59 90.27 90.31 90.15 90.15 9.7K
11:00 90.21 90.30 90.21 90.22 1.9K
11:01 90.37 90.42 90.18 90.18 20.7K
11:02 90.18 90.18 90.18 90.18 0.7K
11:03 90.34 90.45 90.18 90.45 4.9K
11:04 90.41 90.52 90.38 90.52 2.7K
11:05 90.54 90.56 90.54 90.56 1.0K
11:06 90.56 90.57 90.50 90.50 2.2K
11:07 90.50 90.50 90.45 90.47 2.3K
11:08 90.45 90.50 90.42 90.50 9.5K
11:09 90.50 90.50 90.45 90.50 17.7K
11:10 90.50 90.50 90.50 90.50 3.4K
11:11 90.50 90.50 90.42 90.42 21.3K
11:12 90.50 90.50 90.47 90.47 49.4K
11:13 90.49 90.50 90.39 90.49 12.6K
11:14 90.49 90.50 90.46 90.47 14.1K
11:15 90.47 90.50 90.46 90.46 17.6K
11:16 90.46 90.48 90.35 90.35 17.9K
11:17 90.39 90.39 90.39 90.39 1.1K
11:18 90.50 90.50 90.49 90.50 18.6K
11:19 90.50 90.50 90.48 90.48 11.4K
11:20 90.50 90.50 90.47 90.50 55.3K
11:21 90.50 90.50 90.45 90.45 19.7K
11:22 90.48 90.62 90.48 90.62 57.5K
11:23 90.74 90.75 90.74 90.75 3.2K
11:24 90.78 90.78 90.78 90.78 3.7K
11:25 90.85 90.93 90.83 90.93 14.7K
11:26 90.92 90.92 90.84 90.91 1.5K
11:27 90.92 91.02 90.88 90.89 174.7K
11:28 90.85 91.09 90.85 90.93 64.8K
11:29 90.92 91.09 90.92 91.09 3.9K
11:30 91.17 91.17 91.10 91.10 20.3K
11:31 91.04 91.22 91.04 91.22 1.7K
11:32 91.24 91.24 91.16 91.16 6.5K
11:33 91.20 91.20 91.20 91.20 0.5K
11:34 91.20 91.40 91.20 91.31 8.3K
11:35 91.31 91.31 91.27 91.31 6.1K
11:36 91.31 91.49 91.31 91.49 4.2K
11:37 91.46 91.54 91.46 91.54 6.5K
11:38 91.57 91.58 91.57 91.58 7.1K
11:39 91.63 91.87 91.62 91.87 17.0K
11:40 91.80 91.84 91.79 91.84 7.8K
11:41 91.84 91.88 91.81 91.88 3.0K
11:42 91.88 91.88 91.81 91.88 2.8K
11:43 91.86 91.92 91.86 91.87 15.8K
11:44 91.87 91.87 91.87 91.87 1.5K
11:45 92.06 92.14 92.02 92.02 7.5K
11:46 91.92 91.96 91.84 91.88 31.5K
11:47 91.84 91.84 91.79 91.79 4.3K
11:48 91.89 91.89 91.89 91.89 8.7K
11:49 91.89 91.89 91.89 91.89 1.3K
11:50 91.96 91.96 91.41 91.41 35.1K
11:51 91.41 91.50 91.41 91.50 1.0K
11:52 91.30 91.45 91.30 91.33 8.1K
11:53 91.27 91.27 91.02 91.02 4.4K
11:54 91.02 91.20 90.97 91.20 7.2K
11:55 91.20 91.20 91.08 91.08 5.6K
11:56 91.10 91.10 91.08 91.08 4.1K
11:57 91.06 91.07 91.03 91.05 10.4K
11:58 91.01 91.15 91.01 91.07 5.3K
11:59 91.07 91.14 91.07 91.14 2.2K
12:00 91.14 91.34 91.14 91.33 6.3K
12:01 91.32 91.32 91.23 91.23 4.1K
12:02 91.29 91.29 91.13 91.14 10.2K
12:03 91.18 91.18 91.05 91.05 5.0K
12:04 91.04 91.04 90.95 90.95 1.9K
12:05 90.94 90.99 90.88 90.88 4.7K
12:06 90.88 90.91 90.88 90.91 0.9K
12:07 90.91 90.91 90.84 90.91 2.1K
12:08 90.91 90.91 90.90 90.90 1.3K
12:09 90.90 90.90 90.83 90.83 3.0K
12:10 90.86 90.88 90.81 90.88 7.1K
12:11 90.88 91.02 90.88 91.00 6.2K
12:12 91.00 91.00 90.94 90.94 7.1K
12:13 90.93 90.93 90.93 90.93 7.5K
12:14 90.92 91.07 90.88 91.07 17.2K
12:15 90.97 91.07 90.97 91.07 1.9K
12:16 91.10 91.10 91.09 91.09 0.8K
12:17 91.09 91.09 91.05 91.05 5.1K
12:18 91.05 91.15 91.03 91.03 4.1K
12:19 91.03 91.08 91.02 91.02 1.8K
12:20 91.08 91.17 91.08 91.17 4.4K
12:21 91.19 91.22 91.15 91.15 2.8K
12:22 91.15 91.19 91.14 91.14 5.0K
12:23 91.15 91.15 90.98 90.98 8.9K
12:24 90.91 90.92 90.80 90.80 4.1K
12:25 90.80 90.80 90.80 90.80 0.9K
12:26 90.88 90.88 90.83 90.83 1.3K
12:27 90.88 91.01 90.88 90.93 7.8K
12:28 90.93 90.93 90.86 90.92 4.9K
12:29 90.94 91.02 90.94 90.98 3.2K
12:30 90.97 90.97 90.93 90.93 2.8K
12:31 90.96 90.97 90.89 90.89 5.2K
12:32 90.85 90.88 90.68 90.68 23.9K
12:33 90.76 90.80 90.60 90.66 6.2K
12:34 90.66 90.66 90.61 90.63 3.2K
12:35 90.63 90.72 90.63 90.72 4.9K
12:36 90.67 90.67 90.59 90.67 4.9K
12:37 90.67 90.76 90.67 90.67 5.6K
12:38 90.67 90.78 90.67 90.75 1.3K
12:39 90.75 90.82 90.74 90.82 8.7K
12:40 90.82 90.82 90.77 90.78 11.9K
12:41 90.81 90.81 90.78 90.78 3.2K
12:42 90.78 90.81 90.78 90.81 6.4K
12:43 90.82 90.82 90.81 90.81 5.4K
12:44 90.78 90.78 90.72 90.74 9.2K
12:45 90.74 90.75 90.71 90.75 1.0K
12:46 90.75 90.76 90.70 90.73 5.4K
12:47 90.73 90.74 90.69 90.69 2.1K
12:48 90.70 90.72 90.69 90.72 3.2K
12:49 90.72 90.79 90.72 90.75 5.6K
12:50 90.75 90.84 90.75 90.84 3.0K
12:51 90.85 90.85 90.75 90.75 2.0K
12:52 90.84 90.84 90.79 90.79 2.4K
12:53 90.73 90.79 90.73 90.78 2.2K
12:54 90.78 90.78 90.74 90.76 1.5K
12:55 90.79 90.79 90.76 90.79 5.2K
12:56 90.81 90.88 90.81 90.87 9.1K
12:57 90.87 90.94 90.87 90.91 5.4K
12:58 90.91 90.91 90.71 90.71 26.1K
12:59 90.75 90.75 90.72 90.72 7.2K
13:00 90.71 90.71 90.55 90.56 8.9K
13:01 90.52 90.52 90.48 90.52 4.6K
13:02 90.59 90.66 90.56 90.63 7.0K
13:03 90.65 90.72 90.65 90.72 1.9K
13:04 90.65 90.65 90.64 90.65 2.3K
13:05 90.56 90.60 90.55 90.55 7.0K
13:06 90.55 90.66 90.54 90.66 1.5K
13:07 90.60 90.66 90.52 90.52 9.0K
13:08 90.52 90.58 90.48 90.58 6.2K
13:09 90.60 90.67 90.59 90.67 3.1K
13:10 90.70 90.70 90.49 90.49 3.6K
13:11 90.53 90.53 90.42 90.48 6.3K
13:12 90.48 90.48 90.41 90.44 7.1K
13:13 90.44 90.44 90.26 90.27 5.5K
13:14 90.27 90.27 90.25 90.27 1.5K
13:15 90.28 90.28 90.22 90.26 4.2K
13:16 90.26 90.26 90.21 90.25 7.5K
13:17 90.22 90.22 90.11 90.11 13.0K
13:18 90.09 90.13 90.09 90.10 2.4K
13:19 90.08 90.25 90.08 90.25 6.0K
13:20 90.21 90.28 90.21 90.28 7.0K
13:21 90.28 90.30 90.27 90.27 3.0K
13:22 90.22 90.22 90.18 90.18 11.7K
13:23 90.18 90.22 90.18 90.19 2.4K
13:24 90.19 90.19 90.15 90.15 1.0K
13:25 90.16 90.20 90.14 90.14 4.9K
13:26 90.18 90.31 90.18 90.31 4.6K
13:27 90.31 90.31 90.18 90.23 2.6K
13:28 90.22 90.23 90.19 90.19 1.4K
13:29 90.24 90.33 90.21 90.33 8.3K
13:30 90.26 90.28 90.24 90.28 2.6K
13:31 90.24 90.28 90.21 90.25 2.7K
13:32 90.20 90.29 90.20 90.29 12.9K
13:33 90.29 90.38 90.29 90.38 5.6K
13:34 90.34 90.34 90.11 90.13 8.8K
13:35 90.13 90.13 89.94 89.94 6.3K
13:36 89.94 90.13 89.94 90.10 8.1K
13:37 90.10 90.10 90.08 90.09 2.6K
13:38 90.09 90.16 90.09 90.16 3.8K
13:39 90.16 90.18 90.16 90.18 2.0K
13:40 90.24 90.24 90.15 90.24 1.3K
13:41 90.24 90.39 90.22 90.39 5.3K
13:42 90.35 90.38 90.27 90.32 1.5K
13:43 90.32 90.32 90.22 90.23 9.9K
13:44 90.27 90.33 90.27 90.33 3.8K
13:45 90.38 90.38 90.34 90.38 2.0K
13:46 90.38 90.40 90.30 90.40 3.4K
13:47 90.40 90.44 90.37 90.44 14.2K
13:48 90.46 90.49 90.46 90.46 3.1K
13:49 90.49 90.49 90.42 90.44 7.2K
13:50 90.40 90.40 90.25 90.27 10.1K
13:51 90.27 90.29 90.23 90.24 5.7K
13:52 90.24 90.28 90.24 90.28 1.9K
13:53 90.22 90.33 90.19 90.33 11.4K
13:54 90.33 90.38 90.30 90.38 1.5K
13:55 90.50 90.61 90.50 90.61 8.6K
13:56 90.51 90.56 90.51 90.51 2.4K
13:57 90.54 90.55 90.47 90.55 3.3K
13:58 90.52 90.59 90.52 90.59 3.9K
13:59 90.59 90.65 90.59 90.62 4.2K
14:00 90.62 90.62 90.45 90.55 24.0K
14:01 90.50 90.56 90.50 90.51 1.6K
14:02 90.57 90.67 90.51 90.67 6.4K
14:03 90.72 90.72 90.67 90.70 1.8K
14:04 90.66 90.73 90.66 90.73 1.3K
14:05 90.64 90.66 90.63 90.66 3.2K
14:06 90.66 90.68 90.63 90.65 4.7K
14:07 90.64 90.65 90.63 90.65 5.2K
14:08 90.64 90.74 90.64 90.74 9.5K
14:09 90.79 90.79 90.75 90.79 10.9K
14:10 90.80 90.89 90.80 90.89 5.5K
14:11 90.89 90.89 90.83 90.87 2.6K
14:12 90.91 90.91 90.84 90.85 12.7K
14:13 90.77 90.77 90.76 90.76 6.7K
14:14 90.78 90.78 90.77 90.77 2.1K
14:15 90.81 90.84 90.79 90.84 3.6K
14:16 90.79 90.86 90.79 90.86 2.2K
14:17 90.86 90.96 90.81 90.88 12.5K
14:18 90.88 90.93 90.88 90.93 4.4K
14:19 90.94 90.94 90.85 90.88 10.8K
14:20 90.87 90.89 90.84 90.87 4.8K
14:21 90.89 91.00 90.89 90.96 17.7K
14:22 90.97 91.05 90.97 91.05 7.6K
14:23 91.02 91.16 91.02 91.16 6.9K
14:24 91.21 91.21 91.14 91.14 29.5K
14:25 91.15 91.15 91.14 91.15 31.6K
14:26 91.13 91.14 91.13 91.14 8.5K
14:27 91.15 91.38 91.15 91.38 58.6K
14:28 91.39 91.39 91.34 91.39 5.0K
14:29 91.34 91.42 91.34 91.42 4.3K
14:30 91.43 91.57 91.36 91.54 8.7K
14:31 91.36 91.43 91.36 91.43 17.5K
14:32 91.37 91.47 91.37 91.47 4.8K
14:33 91.47 91.55 91.47 91.51 2.8K
14:34 91.51 91.51 91.31 91.31 26.1K
14:35 91.31 91.39 91.31 91.39 5.0K
14:36 91.39 91.44 91.30 91.44 5.1K
14:37 91.44 91.44 91.42 91.42 6.9K
14:38 91.38 91.38 91.30 91.30 7.6K
14:39 91.34 91.34 91.27 91.33 7.8K
14:40 91.39 91.39 91.39 91.39 0.9K
14:41 91.34 91.34 91.29 91.34 4.8K
14:42 91.34 91.56 91.34 91.46 8.2K
14:43 91.52 91.53 91.52 91.53 2.7K
14:44 91.53 91.60 91.53 91.56 3.5K
14:45 91.56 91.56 91.42 91.42 21.8K
14:46 91.43 91.43 91.38 91.38 14.3K
14:47 91.23 91.23 91.22 91.23 7.0K
14:48 91.26 91.26 91.21 91.22 5.8K
14:49 91.21 91.25 91.20 91.20 5.7K
14:50 91.20 91.24 91.20 91.20 3.6K
14:51 91.13 91.13 91.09 91.09 6.7K
14:52 91.14 91.14 91.04 91.04 12.1K
14:53 91.04 91.08 91.04 91.06 5.0K
14:54 91.06 91.06 91.01 91.05 4.8K
14:55 91.05 91.05 90.98 90.98 7.9K
14:56 90.99 91.00 90.98 91.00 9.8K
14:57 91.04 91.04 91.03 91.03 2.3K
14:58 91.01 91.07 91.01 91.03 3.7K
14:59 91.03 91.03 90.96 90.96 15.4K
15:00 90.88 90.93 90.88 90.93 14.2K
15:01 90.89 90.90 90.70 90.70 30.8K
15:02 90.69 90.72 90.65 90.67 11.5K
15:03 90.62 90.65 90.58 90.61 12.1K
15:04 90.61 90.61 90.52 90.52 13.8K
15:05 90.52 90.56 90.45 90.47 10.0K
15:06 90.47 90.61 90.47 90.57 10.5K
15:07 90.57 90.57 90.54 90.54 7.4K
15:08 90.56 90.56 90.47 90.47 14.5K
15:09 90.47 90.58 90.47 90.58 5.3K
15:10 90.52 90.53 90.50 90.50 9.4K
15:11 90.49 90.55 90.49 90.55 10.7K
15:12 90.58 90.67 90.55 90.67 11.1K
15:13 90.71 90.82 90.71 90.82 18.1K
15:14 90.82 90.82 90.78 90.82 27.3K
15:15 90.83 90.93 90.77 90.78 20.6K
15:16 90.73 90.74 90.41 90.41 33.5K
15:17 90.38 90.38 90.24 90.24 19.5K
15:18 90.25 90.25 90.21 90.21 14.6K
15:19 90.21 90.46 90.21 90.41 39.1K
15:20 90.42 90.42 90.38 90.42 23.0K
15:21 90.48 90.48 90.39 90.39 16.2K
15:22 90.39 90.39 90.34 90.38 9.6K
15:23 90.33 90.35 90.32 90.32 10.7K
15:24 90.32 90.52 90.32 90.52 17.9K
15:25 90.47 90.47 90.43 90.43 11.2K
15:26 90.43 90.43 90.33 90.33 12.0K
15:27 90.35 90.35 90.34 90.34 12.9K
15:28 90.35 90.38 90.33 90.34 10.3K
15:29 90.32 90.32 90.23 90.23 17.0K
15:30 90.25 90.28 90.22 90.28 11.2K
15:31 90.31 90.33 90.07 90.14 22.9K
15:32 90.09 90.09 90.01 90.01 12.4K
15:33 90.02 90.16 90.00 90.04 16.7K
15:34 89.98 89.98 89.80 89.80 28.8K
15:35 89.81 89.81 89.62 89.62 22.6K
15:36 89.62 89.80 89.62 89.80 29.7K
15:37 89.82 90.07 89.82 90.01 17.7K
15:38 89.98 90.19 89.98 90.01 14.0K
15:39 90.07 90.10 90.07 90.08 7.3K
15:40 90.07 90.14 90.06 90.14 16.6K
15:41 90.14 90.23 90.14 90.19 15.3K
15:42 90.12 90.15 90.08 90.15 13.6K
15:43 90.21 90.21 90.14 90.14 15.7K
15:44 90.06 90.10 90.06 90.06 23.6K
15:45 90.05 90.09 90.05 90.08 19.0K
15:46 90.08 90.08 89.94 89.95 19.7K
15:47 89.96 90.12 89.96 90.09 21.3K
15:48 90.13 90.26 90.13 90.26 10.7K
15:49 90.22 90.22 90.07 90.07 23.4K
15:50 90.09 90.09 89.99 90.02 30.3K
15:51 90.20 90.20 89.89 89.91 60.9K
15:52 89.94 90.02 89.91 90.02 42.9K
15:53 90.03 90.03 89.88 89.96 30.3K
15:54 89.98 89.99 89.94 89.94 21.3K
15:55 89.96 89.99 89.96 89.99 26.0K
15:56 90.00 90.02 89.90 90.02 34.0K
15:57 89.98 89.98 89.83 89.85 46.1K
15:58 89.81 89.81 89.49 89.49 65.1K
15:59 89.50 89.50 89.40 89.44 56.3K
16:00 89.52 89.70 89.52 89.52 11,268.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible