Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
53.35
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 85.15 85.37 83.61 85.26 44.0K
09:32 85.26 85.99 85.26 85.68 4.6K
09:33 85.67 85.71 85.67 85.68 2.4K
09:34 86.03 86.03 85.69 86.00 3.7K
09:35 85.82 85.88 85.82 85.88 2.2K
09:36 85.82 85.84 85.68 85.68 4.0K
09:37 85.68 85.68 85.21 85.21 15.1K
09:38 85.08 85.42 85.08 85.22 5.7K
09:39 85.03 85.27 85.03 85.27 2.8K
09:40 85.27 85.28 85.27 85.28 1.4K
09:41 85.36 85.60 85.33 85.60 16.1K
09:42 85.45 85.67 85.45 85.62 6.1K
09:43 85.62 85.62 85.46 85.54 2.1K
09:44 85.60 85.74 85.47 85.74 17.9K
09:45 85.74 85.74 85.60 85.60 7.5K
09:46 85.68 85.69 85.50 85.50 4.3K
09:47 85.51 85.67 85.51 85.67 3.0K
09:48 85.53 85.53 85.23 85.23 11.6K
09:49 85.23 85.23 85.09 85.09 4.3K
09:50 85.18 85.19 85.09 85.09 6.8K
09:51 85.20 85.20 85.03 85.14 7.4K
09:52 85.10 85.13 84.97 84.97 24.9K
09:53 85.07 85.19 84.92 84.92 8.9K
09:54 84.92 85.15 84.92 85.15 2.5K
09:55 85.24 85.28 85.20 85.24 4.8K
09:56 85.19 85.27 85.19 85.26 3.8K
09:57 85.26 85.42 85.26 85.42 4.6K
09:58 85.43 85.43 85.43 85.43 0.9K
09:59 85.43 85.47 85.43 85.47 2.9K
10:00 85.53 85.57 85.53 85.57 2.9K
10:01 85.54 85.55 85.54 85.55 4.8K
10:02 85.55 85.55 85.51 85.51 2.1K
10:03 85.58 85.61 85.58 85.60 7.8K
10:04 85.61 85.71 85.61 85.64 8.6K
10:05 85.63 85.75 85.62 85.75 3.4K
10:06 85.75 85.96 85.75 85.96 4.6K
10:07 85.96 85.99 85.93 85.93 13.1K
10:08 85.82 85.83 85.82 85.83 5.2K
10:09 85.83 85.83 85.72 85.72 2.6K
10:10 85.85 85.94 85.80 85.94 12.9K
10:11 85.93 85.95 85.93 85.95 2.9K
10:12 85.90 85.90 85.64 85.64 15.5K
10:13 85.65 85.72 85.65 85.65 7.0K
10:14 85.58 85.58 85.48 85.54 7.5K
10:15 85.57 85.61 85.57 85.61 1.6K
10:16 85.49 85.64 85.49 85.64 5.5K
10:17 85.57 85.58 85.40 85.40 10.6K
10:18 85.40 85.40 85.28 85.28 7.9K
10:19 85.34 85.43 85.28 85.43 8.2K
10:20 85.36 85.36 85.20 85.23 6.3K
10:21 85.30 85.30 85.00 85.00 3.6K
10:22 84.87 85.05 84.87 85.05 4.7K
10:23 85.05 85.16 85.05 85.16 4.8K
10:24 85.17 85.30 85.17 85.30 4.1K
10:25 85.31 85.51 85.31 85.51 4.1K
10:26 85.52 85.62 85.52 85.58 5.4K
10:27 85.51 85.70 85.51 85.70 8.1K
10:28 85.74 85.79 85.74 85.79 4.5K
10:29 85.83 85.96 85.81 85.96 4.5K
10:30 85.96 86.06 85.93 85.93 8.5K
10:31 85.90 85.98 85.83 85.98 5.2K
10:32 85.98 86.08 85.91 85.91 2.0K
10:33 86.00 86.01 85.97 86.01 4.4K
10:34 86.08 86.29 86.08 86.29 4.8K
10:35 86.27 86.29 86.27 86.28 2.6K
10:36 86.28 86.35 86.28 86.35 4.4K
10:37 86.35 86.59 86.35 86.59 4.6K
10:38 86.54 86.60 86.46 86.46 13.6K
10:39 86.46 86.46 86.34 86.45 3.9K
10:40 86.41 86.51 86.41 86.47 3.1K
10:41 86.46 86.56 86.43 86.44 5.4K
10:42 86.50 86.52 86.50 86.52 3.3K
10:43 86.52 86.56 86.52 86.56 2.5K
10:44 86.54 86.55 86.54 86.55 4.6K
10:45 86.66 86.66 86.52 86.52 11.2K
10:46 86.51 86.64 86.47 86.47 10.2K
10:47 86.50 86.50 86.44 86.44 4.4K
10:48 86.54 86.63 86.51 86.58 5.7K
10:49 86.65 86.65 86.58 86.58 1.3K
10:50 86.58 86.65 86.44 86.44 4.9K
10:51 86.49 86.49 86.32 86.37 2.9K
10:52 86.37 86.40 86.30 86.30 6.5K
10:53 86.26 86.41 86.26 86.41 3.0K
10:54 86.41 86.41 86.27 86.27 2.0K
10:55 86.36 86.36 86.33 86.36 2.1K
10:56 86.34 86.34 86.20 86.23 9.1K
10:57 86.25 86.27 86.25 86.25 4.5K
10:58 86.35 86.36 86.31 86.33 2.3K
10:59 86.39 86.39 86.34 86.34 2.4K
11:00 86.34 86.42 86.34 86.41 10.1K
11:01 86.41 86.53 86.41 86.53 4.5K
11:02 86.56 86.72 86.56 86.68 5.6K
11:03 86.63 86.63 86.47 86.47 7.7K
11:04 86.47 86.57 86.47 86.57 3.1K
11:05 86.54 86.55 86.47 86.49 7.9K
11:06 86.34 86.34 86.15 86.15 4.2K
11:07 86.15 86.18 86.11 86.11 2.4K
11:08 86.11 86.17 86.03 86.05 4.0K
11:09 86.06 86.11 86.06 86.11 6.9K
11:10 86.11 86.11 86.11 86.11 3.5K
11:11 86.19 86.24 86.16 86.16 8.6K
11:12 86.14 86.15 86.14 86.15 1.8K
11:13 86.20 86.25 86.17 86.23 3.9K
11:14 86.28 86.28 86.23 86.23 1.0K
11:15 86.29 86.39 86.29 86.39 7.3K
11:16 86.39 86.39 86.24 86.24 5.7K
11:17 86.33 86.33 86.31 86.31 3.7K
11:18 86.31 86.33 86.31 86.31 2.2K
11:19 86.31 86.31 86.23 86.23 3.0K
11:20 86.23 86.31 86.23 86.24 7.0K
11:21 86.19 86.34 86.17 86.17 2.1K
11:22 86.23 86.32 86.23 86.32 7.1K
11:23 86.43 86.55 86.38 86.55 3.7K
11:24 86.55 86.55 86.47 86.47 2.4K
11:25 86.47 86.53 86.47 86.49 2.9K
11:26 86.49 86.54 86.47 86.47 1.7K
11:27 86.54 86.54 86.47 86.53 2.0K
11:28 86.58 86.58 86.47 86.51 13.2K
11:29 86.44 86.44 86.39 86.39 4.7K
11:30 86.38 86.43 86.38 86.43 8.3K
11:31 86.46 86.46 86.43 86.44 4.2K
11:32 86.44 86.54 86.44 86.47 2.1K
11:33 86.46 86.52 86.45 86.48 1.7K
11:34 86.48 86.68 86.48 86.68 7.7K
11:35 86.61 86.61 86.61 86.61 1.0K
11:36 86.61 86.65 86.61 86.62 1.6K
11:37 86.62 86.66 86.62 86.66 1.8K
11:38 86.67 86.68 86.65 86.65 3.7K
11:39 86.65 86.65 86.57 86.57 6.5K
11:40 86.49 86.65 86.49 86.63 7.1K
11:41 86.63 86.63 86.63 86.63 3.3K
11:42 86.77 86.80 86.74 86.74 2.5K
11:43 86.74 86.79 86.74 86.75 1.4K
11:44 86.79 86.79 86.73 86.76 2.3K
11:45 86.76 86.81 86.71 86.81 1.9K
11:46 86.76 86.76 86.71 86.76 6.1K
11:47 86.76 86.76 86.70 86.70 1.4K
11:48 86.76 86.80 86.76 86.80 6.2K
11:49 86.78 86.87 86.76 86.87 6.5K
11:50 86.78 86.93 86.78 86.93 3.8K
11:51 86.93 86.93 86.89 86.93 1.9K
11:52 86.84 86.84 86.77 86.77 5.9K
11:53 86.78 86.78 86.68 86.71 3.6K
11:54 86.71 86.71 86.62 86.62 4.3K
11:55 86.59 86.59 86.52 86.52 2.0K
11:56 86.52 86.56 86.52 86.54 2.5K
11:57 86.47 86.47 86.42 86.43 3.6K
11:58 86.39 86.45 86.39 86.45 1.1K
11:59 86.45 86.45 86.38 86.38 2.6K
12:00 86.38 86.55 86.37 86.55 8.6K
12:01 86.55 86.65 86.55 86.65 3.2K
12:02 86.65 86.65 86.61 86.63 2.3K
12:03 86.63 86.79 86.63 86.78 1.4K
12:04 86.73 86.81 86.73 86.81 0.7K
12:05 86.76 86.80 86.76 86.80 4.0K
12:06 86.83 86.83 86.80 86.80 2.7K
12:07 86.80 86.80 86.80 86.80 1.4K
12:08 86.80 86.80 86.75 86.75 6.7K
12:09 86.75 86.75 86.68 86.70 3.7K
12:10 86.70 86.70 86.65 86.67 4.8K
12:11 86.67 86.74 86.67 86.68 6.1K
12:12 86.69 86.69 86.69 86.69 2.3K
12:13 86.64 86.73 86.64 86.69 7.0K
12:14 86.73 86.77 86.69 86.77 4.7K
12:15 86.79 86.79 86.73 86.73 3.2K
12:16 86.53 86.58 86.53 86.58 5.8K
12:17 86.62 86.66 86.61 86.61 1.0K
12:18 86.65 86.65 86.61 86.61 2.1K
12:19 86.61 86.61 86.47 86.47 4.6K
12:20 86.47 86.51 86.38 86.38 5.0K
12:21 86.38 86.50 86.36 86.50 5.8K
12:22 86.50 86.53 86.50 86.53 4.9K
12:23 86.58 86.65 86.56 86.65 3.6K
12:24 86.65 86.72 86.65 86.72 2.9K
12:25 86.72 86.72 86.63 86.63 4.6K
12:26 86.63 86.71 86.63 86.71 1.7K
12:27 86.67 86.68 86.63 86.63 3.1K
12:28 86.63 86.63 86.56 86.56 3.0K
12:29 86.56 86.64 86.47 86.55 1.6K
12:30 86.55 86.55 86.44 86.44 3.2K
12:31 86.46 86.46 86.46 86.46 3.0K
12:32 86.46 86.49 86.46 86.49 3.3K
12:33 86.49 86.58 86.49 86.58 4.7K
12:34 86.58 86.65 86.58 86.65 1.1K
12:35 86.65 86.65 86.65 86.65 0.6K
12:36 86.67 86.67 86.62 86.66 5.4K
12:37 86.66 86.66 86.61 86.66 2.2K
12:38 86.66 86.70 86.66 86.68 1.9K
12:39 86.68 86.72 86.68 86.68 4.1K
12:40 86.68 86.69 86.68 86.69 0.6K
12:41 86.69 86.69 86.69 86.69 3.5K
12:42 86.69 86.69 86.61 86.61 6.1K
12:43 86.61 86.65 86.61 86.65 0.9K
12:44 86.65 86.65 86.58 86.58 3.7K
12:45 86.58 86.72 86.58 86.65 1.4K
12:46 86.72 86.72 86.58 86.72 2.4K
12:47 86.71 86.71 86.58 86.58 9.2K
12:48 86.57 86.61 86.54 86.61 2.5K
12:49 86.61 86.61 86.55 86.57 5.6K
12:50 86.57 86.57 86.57 86.57 0.6K
12:51 86.57 86.57 86.57 86.57 1.2K
12:52 86.57 86.58 86.57 86.58 2.9K
12:53 86.58 86.58 86.47 86.50 7.4K
12:54 86.52 86.67 86.52 86.67 6.7K
12:55 86.67 86.70 86.60 86.69 3.6K
12:56 86.69 86.69 86.69 86.69 1.3K
12:57 86.69 86.69 86.69 86.69 0.4K
12:58 86.69 86.69 86.69 86.69 1.6K
12:59 86.69 86.69 86.69 86.69 0.8K
13:00 86.69 86.75 86.69 86.75 4.9K
13:01 86.79 86.79 86.65 86.65 6.5K
13:02 86.65 86.69 86.65 86.69 0.9K
13:03 86.69 86.69 86.69 86.69 2.2K
13:04 86.69 86.71 86.66 86.71 2.6K
13:05 86.71 86.73 86.71 86.73 0.7K
13:06 86.73 86.73 86.69 86.69 2.3K
13:07 86.67 86.67 86.67 86.67 2.0K
13:08 86.69 86.69 86.68 86.69 2.8K
13:09 86.69 86.69 86.60 86.60 10.1K
13:10 86.60 86.60 86.60 86.60 0.3K
13:11 86.60 86.63 86.60 86.63 3.4K
13:12 86.63 86.71 86.63 86.70 4.1K
13:13 86.70 86.70 86.70 86.70 0.4K
13:14 86.70 86.70 86.70 86.70 0.6K
13:15 86.74 86.76 86.73 86.76 3.2K
13:16 86.76 86.76 86.76 86.76 0.9K
13:17 86.76 86.77 86.76 86.77 3.5K
13:18 86.77 86.77 86.75 86.76 3.5K
13:19 86.76 86.76 86.61 86.63 15.3K
13:20 86.63 86.71 86.63 86.71 1.0K
13:21 86.71 86.74 86.71 86.74 1.7K
13:22 86.74 86.74 86.74 86.74 0.4K
13:23 86.74 86.74 86.74 86.74 0.8K
13:24 86.75 86.76 86.75 86.76 1.0K
13:25 86.76 86.81 86.73 86.81 4.8K
13:26 86.81 86.81 86.81 86.81 0.6K
13:27 86.81 86.83 86.81 86.83 0.7K
13:28 86.81 86.86 86.81 86.86 2.5K
13:29 86.86 86.86 86.79 86.82 4.8K
13:30 86.81 86.81 86.77 86.80 2.9K
13:31 86.80 86.81 86.69 86.69 2.2K
13:32 86.69 86.76 86.69 86.76 4.0K
13:33 86.87 86.87 86.82 86.82 4.9K
13:34 86.82 86.84 86.82 86.83 3.4K
13:35 86.83 86.84 86.79 86.84 5.3K
13:36 86.90 86.90 86.84 86.85 1.3K
13:37 86.85 86.85 86.81 86.81 1.7K
13:38 86.81 86.85 86.81 86.85 1.6K
13:39 86.81 86.81 86.78 86.78 3.3K
13:40 86.82 86.85 86.82 86.85 3.5K
13:41 86.81 86.94 86.81 86.94 7.0K
13:42 86.98 86.98 86.94 86.94 0.9K
13:43 86.94 86.97 86.94 86.97 1.8K
13:44 86.98 86.98 86.97 86.97 1.1K
13:45 86.97 86.98 86.95 86.95 1.2K
13:46 86.98 87.01 86.98 87.00 4.4K
13:47 87.03 87.07 87.03 87.07 2.4K
13:48 87.07 87.08 87.00 87.00 7.1K
13:49 87.00 87.05 87.00 87.05 1.0K
13:50 87.02 87.03 87.02 87.03 0.9K
13:51 87.02 87.07 86.97 87.07 11.0K
13:52 87.07 87.07 86.96 86.96 5.0K
13:53 86.98 86.98 86.98 86.98 1.6K
13:54 86.98 86.98 86.95 86.95 2.0K
13:55 86.96 87.08 86.96 87.08 10.5K
13:56 87.10 87.20 87.10 87.11 1.4K
13:57 87.12 87.12 87.12 87.12 0.8K
13:58 87.12 87.15 87.12 87.14 1.1K
13:59 87.14 87.15 87.14 87.15 1.7K
14:00 87.15 87.20 87.15 87.20 9.2K
14:01 87.22 87.22 87.12 87.12 5.6K
14:02 87.12 87.12 87.12 87.12 0.7K
14:03 87.17 87.17 87.17 87.17 0.6K
14:04 87.19 87.24 87.19 87.24 3.7K
14:05 87.24 87.25 87.21 87.25 1.3K
14:06 87.22 87.30 87.22 87.30 5.3K
14:07 87.31 87.33 87.31 87.33 2.8K
14:08 87.33 87.34 87.33 87.34 0.8K
14:09 87.34 87.35 87.34 87.35 1.9K
14:10 87.35 87.35 87.35 87.35 1.8K
14:11 87.35 87.37 87.35 87.35 1.5K
14:12 87.35 87.40 87.35 87.40 5.4K
14:13 87.36 87.36 87.27 87.30 8.8K
14:14 87.30 87.34 87.30 87.34 1.7K
14:15 87.34 87.38 87.34 87.38 3.4K
14:16 87.43 87.43 87.40 87.40 5.4K
14:17 87.40 87.47 87.40 87.43 1.5K
14:18 87.44 87.44 87.44 87.44 0.9K
14:19 87.44 87.45 87.39 87.39 4.6K
14:20 87.39 87.39 87.37 87.37 1.8K
14:21 87.39 87.40 87.24 87.24 6.1K
14:22 87.29 87.37 87.29 87.37 6.8K
14:23 87.37 87.37 87.36 87.37 1.6K
14:24 87.37 87.37 87.34 87.37 6.2K
14:25 87.37 87.39 87.37 87.38 1.3K
14:26 87.38 87.45 87.35 87.45 3.5K
14:27 87.45 87.55 87.45 87.53 10.0K
14:28 87.53 87.62 87.53 87.61 2.6K
14:29 87.61 87.61 87.61 87.61 7.2K
14:30 87.61 87.65 87.61 87.65 2.3K
14:31 87.70 87.71 87.65 87.71 3.4K
14:32 87.70 87.78 87.69 87.78 11.8K
14:33 87.70 87.70 87.69 87.70 1.7K
14:34 87.70 87.83 87.70 87.83 4.9K
14:35 87.78 87.86 87.78 87.84 7.8K
14:36 87.84 87.87 87.84 87.86 2.3K
14:37 87.84 87.87 87.79 87.84 3.8K
14:38 87.85 87.85 87.78 87.81 13.2K
14:39 87.81 87.81 87.75 87.75 1.9K
14:40 87.75 87.78 87.72 87.73 3.1K
14:41 87.73 87.73 87.63 87.71 9.4K
14:42 87.71 87.73 87.68 87.68 2.9K
14:43 87.70 87.74 87.70 87.74 3.4K
14:44 87.74 87.74 87.70 87.70 2.0K
14:45 87.70 87.73 87.62 87.62 8.5K
14:46 87.69 87.69 87.60 87.62 3.3K
14:47 87.64 87.69 87.64 87.66 4.5K
14:48 87.71 87.71 87.68 87.68 1.8K
14:49 87.68 87.69 87.65 87.67 3.7K
14:50 87.67 87.71 87.67 87.71 5.8K
14:51 87.71 87.71 87.68 87.68 1.8K
14:52 87.66 87.66 87.61 87.65 5.6K
14:53 87.64 87.64 87.59 87.59 3.7K
14:54 87.58 87.64 87.55 87.64 6.5K
14:55 87.61 87.66 87.61 87.66 4.8K
14:56 87.65 87.69 87.63 87.69 6.3K
14:57 87.69 87.71 87.69 87.71 1.3K
14:58 87.72 87.77 87.72 87.76 5.1K
14:59 87.76 87.76 87.72 87.72 5.9K
15:00 87.74 87.74 87.74 87.74 2.3K
15:01 87.74 87.74 87.59 87.59 6.1K
15:02 87.59 87.59 87.51 87.53 2.7K
15:03 87.53 87.54 87.53 87.54 1.9K
15:04 87.63 87.63 87.52 87.52 8.3K
15:05 87.52 87.55 87.52 87.55 4.1K
15:06 87.53 87.54 87.52 87.54 5.4K
15:07 87.54 87.54 87.54 87.54 5.7K
15:08 87.56 87.71 87.56 87.71 5.0K
15:09 87.77 87.79 87.75 87.79 2.4K
15:10 87.78 87.83 87.78 87.78 9.1K
15:11 87.76 87.84 87.76 87.84 3.5K
15:12 87.87 87.90 87.87 87.89 4.1K
15:13 87.89 87.89 87.84 87.87 7.1K
15:14 87.92 87.95 87.92 87.92 4.8K
15:15 87.91 88.00 87.91 88.00 6.4K
15:16 87.98 88.01 87.98 88.01 1.9K
15:17 88.04 88.04 87.99 88.01 11.2K
15:18 88.00 88.06 87.98 88.06 11.7K
15:19 88.06 88.06 88.01 88.05 3.5K
15:20 88.05 88.06 88.05 88.05 3.7K
15:21 88.05 88.06 88.02 88.02 4.4K
15:22 88.05 88.05 87.94 87.94 17.7K
15:23 88.10 88.12 88.09 88.09 11.0K
15:24 88.09 88.09 88.03 88.03 7.0K
15:25 88.06 88.08 88.06 88.06 5.9K
15:26 88.04 88.05 88.02 88.05 10.5K
15:27 88.05 88.06 88.04 88.06 3.8K
15:28 88.10 88.10 88.10 88.10 5.5K
15:29 88.10 88.10 88.10 88.10 3.4K
15:30 88.12 88.12 88.05 88.05 14.8K
15:31 88.03 88.06 87.94 87.94 16.8K
15:32 87.95 87.98 87.91 87.91 3.9K
15:33 87.88 87.92 87.87 87.87 13.8K
15:34 87.84 87.84 87.80 87.80 7.7K
15:35 87.80 87.85 87.80 87.83 9.4K
15:36 87.86 87.88 87.84 87.88 10.7K
15:37 87.85 87.86 87.82 87.86 5.7K
15:38 87.77 87.85 87.77 87.85 16.1K
15:39 87.82 87.82 87.82 87.82 5.5K
15:40 87.82 87.82 87.72 87.72 6.3K
15:41 87.72 87.79 87.67 87.67 19.1K
15:42 87.71 87.71 87.62 87.62 6.4K
15:43 87.64 87.64 87.58 87.61 10.5K
15:44 87.63 87.63 87.58 87.58 24.3K
15:45 87.53 87.53 87.51 87.52 10.4K
15:46 87.58 87.72 87.56 87.69 19.3K
15:47 87.69 87.71 87.65 87.71 12.4K
15:48 87.76 87.76 87.67 87.69 14.2K
15:49 87.66 87.66 87.63 87.64 13.5K
15:50 87.63 87.70 87.62 87.70 14.4K
15:51 87.67 87.67 87.56 87.56 24.4K
15:52 87.57 87.57 87.45 87.45 25.3K
15:53 87.58 87.73 87.58 87.73 32.7K
15:54 87.73 87.77 87.73 87.75 23.6K
15:55 87.71 87.87 87.71 87.87 43.8K
15:56 87.81 88.10 87.81 87.98 68.4K
15:57 88.18 88.18 88.11 88.14 60.6K
15:58 88.09 88.11 88.01 88.11 57.8K
15:59 88.12 88.15 88.12 88.14 71.3K
16:00 88.20 88.30 88.18 88.24 1,058.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible