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 83.00 87.89 82.20 82.20 44.7K
09:32 82.04 82.04 81.96 81.96 4.7K
09:33 81.95 81.95 81.47 81.47 13.5K
09:34 81.62 82.14 81.62 82.14 32.0K
09:35 82.22 82.45 82.22 82.45 8.8K
09:36 82.45 82.49 82.20 82.20 4.0K
09:37 82.18 82.18 82.18 82.18 0.7K
09:38 82.18 82.18 81.56 81.56 4.7K
09:39 81.56 81.84 81.56 81.84 0.9K
09:40 81.79 81.79 81.57 81.70 6.5K
09:41 81.80 81.80 81.55 81.55 3.6K
09:42 81.68 81.77 81.64 81.68 5.5K
09:43 81.60 81.80 81.60 81.80 7.2K
09:44 81.79 81.79 81.62 81.77 8.3K
09:45 81.77 82.18 81.77 82.18 8.1K
09:46 82.11 82.12 81.96 82.12 7.8K
09:47 82.10 82.10 82.00 82.00 5.7K
09:48 82.00 82.00 81.80 81.80 1.7K
09:49 81.80 81.80 81.43 81.43 6.3K
09:50 81.43 81.55 81.43 81.51 3.9K
09:51 81.62 81.82 81.62 81.81 3.5K
09:52 81.68 81.73 81.68 81.73 1.4K
09:53 81.73 81.73 81.66 81.66 0.9K
09:54 81.66 81.66 81.61 81.65 3.0K
09:55 81.65 81.72 81.65 81.72 2.5K
09:56 81.67 81.67 81.59 81.67 0.9K
09:57 81.67 81.74 81.66 81.74 0.7K
09:58 81.74 81.78 81.69 81.78 2.8K
09:59 81.78 81.87 81.78 81.87 2.0K
10:00 81.87 81.88 81.87 81.88 0.8K
10:01 81.50 81.53 81.50 81.53 6.9K
10:02 81.53 81.53 81.30 81.30 5.2K
10:03 81.30 81.30 81.30 81.30 0.5K
10:04 81.30 81.30 81.16 81.26 4.6K
10:05 81.19 81.28 81.19 81.28 16.0K
10:06 81.28 81.32 81.27 81.32 1.2K
10:07 81.31 81.31 81.14 81.14 6.1K
10:08 81.14 81.25 81.14 81.17 6.2K
10:09 81.13 81.18 80.93 80.93 15.2K
10:10 80.88 81.24 80.88 81.24 12.4K
10:11 81.43 81.43 81.32 81.39 7.3K
10:12 81.39 81.46 81.39 81.46 2.8K
10:13 81.46 81.56 81.46 81.56 3.6K
10:14 81.56 81.56 81.44 81.44 4.5K
10:15 81.44 81.44 81.35 81.35 2.0K
10:16 81.45 81.45 81.20 81.24 6.8K
10:17 81.41 81.57 81.41 81.57 36.9K
10:18 81.66 81.77 81.57 81.77 3.5K
10:19 81.78 81.86 81.76 81.86 4.4K
10:20 81.86 81.99 81.86 81.99 5.8K
10:21 81.88 81.89 81.85 81.85 5.0K
10:22 81.85 82.05 81.85 81.93 6.7K
10:23 81.93 81.93 81.83 81.84 1.6K
10:24 81.83 81.94 81.80 81.80 5.4K
10:25 81.90 82.10 81.90 82.10 7.2K
10:26 82.10 82.10 82.06 82.06 1.5K
10:27 82.06 82.06 81.87 81.89 1.9K
10:28 81.89 81.98 81.88 81.97 3.0K
10:29 81.87 81.89 81.87 81.89 2.7K
10:30 82.04 82.04 82.04 82.04 8.5K
10:31 82.10 82.15 81.98 81.98 21.4K
10:32 82.08 82.12 81.98 82.12 38.2K
10:33 82.12 82.12 81.87 81.87 18.8K
10:34 81.91 82.03 81.91 82.01 27.7K
10:35 82.01 82.01 81.89 81.89 2.6K
10:36 81.86 81.86 81.72 81.75 3.4K
10:37 81.82 81.82 81.69 81.72 3.4K
10:38 81.72 81.72 81.62 81.70 3.9K
10:39 81.63 81.70 81.62 81.62 5.2K
10:40 81.62 81.62 81.57 81.62 4.3K
10:41 81.62 81.73 81.62 81.70 3.7K
10:42 81.70 81.71 81.66 81.69 12.9K
10:43 81.69 81.69 81.47 81.47 3.0K
10:44 81.47 81.47 81.36 81.37 3.6K
10:45 81.40 81.40 81.34 81.34 2.7K
10:46 81.50 81.63 81.50 81.63 6.0K
10:47 81.63 81.66 81.61 81.66 0.6K
10:48 81.66 81.81 81.66 81.81 4.4K
10:49 81.81 81.86 81.81 81.86 1.7K
10:50 81.83 81.93 81.83 81.93 3.0K
10:51 81.93 81.93 81.83 81.87 5.5K
10:52 81.83 81.83 81.65 81.65 7.1K
10:53 81.65 81.65 81.40 81.40 2.4K
10:54 81.43 81.60 81.43 81.60 5.5K
10:55 81.53 81.66 81.53 81.63 6.1K
10:56 81.70 81.70 81.65 81.65 2.0K
10:57 81.60 81.60 81.56 81.57 2.9K
10:58 81.52 81.57 81.42 81.42 3.6K
10:59 81.42 81.52 81.42 81.43 2.7K
11:00 81.35 81.35 81.28 81.28 4.7K
11:01 81.32 81.32 81.10 81.14 3.7K
11:02 81.07 81.10 80.99 81.08 3.7K
11:03 81.08 81.10 80.99 81.10 2.7K
11:04 81.03 81.10 81.03 81.05 3.8K
11:05 81.05 81.05 80.87 80.90 4.0K
11:06 80.90 80.90 80.90 80.90 2.6K
11:07 80.90 80.90 80.76 80.76 3.2K
11:08 80.77 80.90 80.77 80.90 9.3K
11:09 80.90 80.90 80.85 80.85 7.9K
11:10 80.85 80.91 80.85 80.91 6.6K
11:11 80.91 80.91 80.91 80.91 2.0K
11:12 80.85 80.91 80.84 80.91 4.7K
11:13 80.90 81.00 80.90 81.00 10.1K
11:14 81.01 81.03 81.01 81.03 7.9K
11:15 81.03 81.04 81.03 81.04 1.2K
11:16 81.04 81.05 80.98 81.03 3.3K
11:17 80.96 80.96 80.88 80.93 2.5K
11:18 81.02 81.03 81.02 81.03 10.6K
11:19 81.03 81.03 81.03 81.03 1.1K
11:20 81.03 81.03 80.90 80.90 7.8K
11:21 80.90 81.19 80.90 81.19 6.0K
11:22 81.19 81.30 81.19 81.30 1.0K
11:23 81.31 81.45 81.31 81.45 21.6K
11:24 81.45 81.53 81.38 81.38 3.4K
11:25 81.38 81.38 81.27 81.27 1.5K
11:26 81.25 81.47 81.25 81.46 2.1K
11:27 81.46 81.46 81.19 81.19 4.0K
11:28 81.21 81.21 80.96 81.12 4.5K
11:29 81.13 81.14 81.07 81.14 2.9K
11:30 81.08 81.16 80.99 81.12 2.5K
11:31 81.19 81.19 81.05 81.05 5.9K
11:32 81.05 81.20 81.05 81.20 7.7K
11:33 81.20 81.20 81.00 81.00 2.0K
11:34 81.00 81.12 81.00 81.03 1.1K
11:35 81.05 81.35 81.05 81.35 31.3K
11:36 81.35 81.35 81.35 81.35 0.3K
11:37 81.35 81.35 81.35 81.35 0.4K
11:38 81.35 81.50 81.35 81.50 20.7K
11:39 81.50 81.50 81.38 81.41 4.8K
11:40 81.47 81.47 81.39 81.39 7.3K
11:41 81.39 81.40 81.36 81.40 1.6K
11:42 81.32 81.49 81.32 81.49 3.8K
11:43 81.49 81.49 81.49 81.49 0.1K
11:44 81.49 81.59 81.49 81.59 3.1K
11:45 81.59 81.59 81.59 81.59 0.2K
11:46 81.59 81.59 81.52 81.53 1.8K
11:47 81.53 81.58 81.53 81.58 0.8K
11:48 81.50 81.50 81.34 81.36 4.1K
11:49 81.44 81.49 81.35 81.49 4.9K
11:50 81.56 81.56 81.53 81.53 13.8K
11:51 81.43 81.57 81.43 81.57 3.0K
11:52 81.48 81.48 81.46 81.46 2.2K
11:53 81.53 81.53 81.53 81.53 1.8K
11:54 81.53 81.55 81.49 81.55 6.5K
11:55 81.57 81.61 81.57 81.61 46.0K
11:56 81.61 81.61 81.51 81.51 7.2K
11:57 81.51 81.51 81.48 81.48 3.2K
11:58 81.42 81.42 81.41 81.41 6.6K
11:59 81.39 81.50 81.39 81.50 3.8K
12:00 81.50 81.50 81.41 81.41 7.4K
12:01 81.41 81.42 81.30 81.30 1.3K
12:02 81.39 81.39 81.30 81.30 14.7K
12:03 81.30 81.31 81.23 81.23 32.3K
12:04 81.23 81.24 81.16 81.16 1.7K
12:05 81.21 81.21 81.09 81.20 8.3K
12:06 81.23 81.29 81.23 81.29 1.8K
12:07 81.29 81.30 81.28 81.28 1.9K
12:08 81.28 81.35 81.28 81.29 36.8K
12:09 81.23 81.28 81.20 81.28 2.3K
12:10 81.28 81.28 81.19 81.19 2.2K
12:11 81.34 81.34 81.34 81.34 2.8K
12:12 81.35 81.35 81.35 81.35 2.4K
12:13 81.35 81.35 81.25 81.28 1.1K
12:14 81.31 81.56 81.27 81.56 46.9K
12:15 81.62 81.64 81.62 81.64 1.8K
12:16 81.71 81.73 81.71 81.72 1.3K
12:17 81.72 81.72 81.68 81.70 3.5K
12:18 81.70 81.70 81.70 81.70 4.3K
12:19 81.61 81.61 81.59 81.59 1.0K
12:20 81.58 81.63 81.55 81.57 2.9K
12:21 81.65 81.65 81.59 81.59 4.7K
12:22 81.66 81.67 81.60 81.67 3.7K
12:23 81.60 81.60 81.57 81.60 9.5K
12:24 81.61 81.63 81.60 81.63 2.9K
12:25 81.63 81.64 81.63 81.64 1.4K
12:26 81.65 81.65 81.61 81.61 6.5K
12:27 81.62 81.62 81.62 81.62 12.8K
12:28 81.69 81.80 81.69 81.77 55.8K
12:29 81.77 81.77 81.77 81.77 0.7K
12:30 81.77 81.92 81.77 81.86 4.0K
12:31 81.86 81.86 81.82 81.82 0.5K
12:32 81.79 81.79 81.78 81.78 0.9K
12:33 81.78 81.78 81.74 81.74 1.0K
12:34 81.74 81.74 81.70 81.70 1.4K
12:35 81.72 81.81 81.72 81.81 63.4K
12:36 81.81 81.81 81.71 81.71 5.2K
12:37 81.71 81.72 81.68 81.70 3.1K
12:38 81.71 82.01 81.71 82.01 18.2K
12:39 82.02 82.03 81.96 81.96 4.4K
12:40 81.96 82.01 81.95 81.95 3.8K
12:41 81.95 81.97 81.95 81.97 0.9K
12:42 81.97 81.97 81.84 81.87 2.1K
12:43 81.94 82.05 81.86 82.05 7.5K
12:44 82.05 82.07 82.05 82.07 1.6K
12:45 82.07 82.07 81.96 81.96 3.9K
12:46 81.90 81.92 81.87 81.87 1.7K
12:47 81.87 81.91 81.87 81.91 3.3K
12:48 81.87 81.98 81.87 81.98 2.9K
12:49 81.98 81.98 81.96 81.97 1.0K
12:50 81.97 81.97 81.89 81.92 1.9K
12:51 81.87 81.87 81.85 81.85 1.4K
12:52 81.85 81.88 81.80 81.80 2.4K
12:53 81.80 81.85 81.80 81.83 1.3K
12:54 81.88 81.90 81.87 81.89 5.6K
12:55 81.85 81.95 81.84 81.95 4.4K
12:56 82.04 82.04 82.00 82.00 5.1K
12:57 82.03 82.03 82.00 82.02 2.7K
12:58 81.99 81.99 81.99 81.99 0.9K
12:59 82.01 82.10 82.01 82.06 1.4K
13:00 82.06 82.08 82.05 82.05 1.4K
13:01 82.01 82.01 81.88 81.88 5.5K
13:02 81.84 81.92 81.84 81.92 1.4K
13:03 81.92 81.95 81.88 81.91 1.6K
13:04 81.90 81.96 81.90 81.92 2.4K
13:05 81.98 81.98 81.83 81.83 2.0K
13:06 81.83 81.92 81.83 81.92 1.2K
13:07 81.88 82.11 81.88 82.11 10.3K
13:08 82.18 82.18 82.12 82.12 2.4K
13:09 82.12 82.20 82.12 82.20 1.6K
13:10 82.20 82.20 82.20 82.20 1.5K
13:11 82.23 82.25 82.23 82.25 1.9K
13:12 82.23 82.23 82.21 82.21 1.7K
13:13 82.21 82.21 82.17 82.17 0.1K
13:14 82.15 82.15 82.15 82.15 1.5K
13:15 82.15 82.15 82.05 82.05 2.3K
13:16 82.05 82.13 82.05 82.10 2.5K
13:17 82.12 82.12 81.92 81.92 2.1K
13:18 82.00 82.00 81.93 81.96 3.4K
13:19 81.95 81.95 81.83 81.92 2.3K
13:20 81.95 82.03 81.92 81.92 3.5K
13:21 81.92 81.93 81.85 81.88 2.2K
13:22 81.88 81.88 81.88 81.88 1.0K
13:23 81.88 82.00 81.88 82.00 4.1K
13:24 82.00 82.12 82.00 82.12 26.5K
13:25 82.14 82.14 82.14 82.14 1.2K
13:26 82.14 82.14 82.14 82.14 0.6K
13:27 82.14 82.36 82.14 82.36 6.2K
13:28 82.36 82.36 82.32 82.32 3.2K
13:29 82.35 82.35 82.35 82.35 0.9K
13:30 82.35 82.35 82.34 82.34 0.8K
13:31 82.34 82.36 82.33 82.36 7.5K
13:32 82.36 82.37 82.36 82.37 1.9K
13:33 82.37 82.37 82.37 82.37 52.6K
13:34 82.37 82.42 82.37 82.42 0.5K
13:35 82.43 82.46 82.43 82.46 2.9K
13:36 82.42 82.42 82.38 82.38 3.6K
13:37 82.38 82.38 82.36 82.36 2.4K
13:38 82.30 82.37 82.30 82.34 1.6K
13:39 82.34 82.34 82.21 82.22 2.6K
13:40 82.23 82.50 82.23 82.45 7.9K
13:41 82.45 82.49 82.45 82.49 1.0K
13:42 82.49 82.50 82.49 82.50 1.4K
13:43 82.45 82.45 82.42 82.42 1.9K
13:44 82.40 82.40 82.35 82.35 1.8K
13:45 82.35 82.36 82.33 82.33 1.9K
13:46 82.40 82.40 82.40 82.40 5.2K
13:47 82.40 82.40 82.40 82.40 0.6K
13:48 82.32 82.40 82.32 82.39 3.3K
13:49 82.39 82.39 82.33 82.33 1.4K
13:50 82.45 82.45 82.35 82.44 4.7K
13:51 82.42 82.43 82.36 82.41 6.6K
13:52 82.42 82.43 82.41 82.41 4.8K
13:53 82.39 82.39 82.29 82.29 15.8K
13:54 82.29 82.29 82.29 82.29 0.6K
13:55 82.29 82.29 82.29 82.29 0.3K
13:56 82.30 82.44 82.26 82.44 5.6K
13:57 82.44 82.44 82.39 82.43 2.5K
13:58 82.44 82.46 82.43 82.45 7.8K
13:59 82.48 82.48 82.44 82.44 2.6K
14:00 82.44 82.44 82.44 82.44 0.4K
14:01 82.44 82.44 82.38 82.38 2.0K
14:02 82.38 82.38 82.35 82.36 4.1K
14:03 82.35 82.35 82.30 82.31 2.1K
14:04 82.30 82.32 82.30 82.32 1.2K
14:05 82.27 82.32 82.25 82.32 2.0K
14:06 82.26 82.26 82.11 82.12 3.7K
14:07 82.18 82.18 82.06 82.06 1.7K
14:08 82.13 82.13 82.05 82.05 4.4K
14:09 82.05 82.08 82.05 82.08 2.1K
14:10 82.08 82.08 81.99 81.99 1.8K
14:11 81.99 82.12 81.91 82.12 6.4K
14:12 82.17 82.18 82.15 82.18 4.2K
14:13 82.18 82.18 82.16 82.16 0.7K
14:14 82.16 82.18 82.16 82.18 0.9K
14:15 82.18 82.18 82.13 82.13 0.7K
14:16 82.13 82.13 82.06 82.06 54.4K
14:17 82.09 82.14 82.09 82.14 4.6K
14:18 82.15 82.15 82.15 82.15 1.5K
14:19 82.15 82.15 82.00 82.00 4.1K
14:20 82.10 82.11 82.03 82.07 3.1K
14:21 82.03 82.08 82.03 82.07 1.8K
14:22 82.08 82.08 82.03 82.06 2.1K
14:23 82.01 82.06 81.98 82.00 89.4K
14:24 82.00 82.06 81.94 81.94 1.7K
14:25 81.94 82.06 81.94 82.06 5.1K
14:26 82.04 82.19 82.04 82.19 60.5K
14:27 82.28 82.51 82.28 82.51 5.6K
14:28 82.51 82.51 82.44 82.44 1.8K
14:29 82.51 82.51 82.51 82.51 0.8K
14:30 82.51 82.55 82.51 82.54 5.5K
14:31 82.54 82.54 82.44 82.44 1.3K
14:32 82.44 82.44 82.30 82.44 1.5K
14:33 82.36 82.40 82.36 82.40 2.5K
14:34 82.40 82.46 82.33 82.39 3.4K
14:35 82.31 82.37 82.30 82.37 3.0K
14:36 82.37 82.43 82.37 82.43 5.0K
14:37 82.43 82.43 82.33 82.33 1.2K
14:38 82.33 82.45 82.33 82.34 12.2K
14:39 82.34 82.42 82.34 82.42 4.3K
14:40 82.42 82.47 82.42 82.47 2.4K
14:41 82.44 82.50 82.44 82.50 7.9K
14:42 82.50 82.50 82.47 82.48 4.0K
14:43 82.51 82.51 82.39 82.39 4.6K
14:44 82.38 82.38 82.27 82.34 1.5K
14:45 82.34 82.34 82.26 82.26 1.8K
14:46 82.27 82.35 82.26 82.35 3.6K
14:47 82.27 82.47 82.26 82.47 6.2K
14:48 82.47 82.68 82.47 82.66 17.7K
14:49 82.67 82.67 82.60 82.63 2.6K
14:50 82.62 82.65 82.55 82.55 5.8K
14:51 82.55 82.57 82.55 82.57 1.9K
14:52 82.56 82.63 82.55 82.63 19.9K
14:53 82.72 82.76 82.68 82.76 4.9K
14:54 82.79 82.79 82.72 82.72 2.5K
14:55 82.72 82.75 82.72 82.73 7.1K
14:56 82.78 82.79 82.76 82.79 11.9K
14:57 82.78 82.87 82.78 82.81 5.5K
14:58 82.82 82.92 82.82 82.92 4.2K
14:59 82.93 82.93 82.90 82.91 2.4K
15:00 82.91 82.91 82.82 82.91 6.0K
15:01 82.91 82.96 82.91 82.96 2.5K
15:02 82.94 82.98 82.91 82.91 5.3K
15:03 82.99 83.04 82.99 83.02 16.3K
15:04 83.02 83.16 83.02 83.16 5.5K
15:05 83.15 83.15 83.11 83.11 1.7K
15:06 83.11 83.11 83.01 83.01 7.1K
15:07 82.86 82.93 82.86 82.86 9.1K
15:08 82.85 82.89 82.85 82.89 1.8K
15:09 82.85 82.86 82.81 82.84 23.9K
15:10 82.84 82.84 82.74 82.74 5.7K
15:11 82.77 82.96 82.72 82.96 19.0K
15:12 83.18 83.18 83.01 83.01 39.2K
15:13 83.02 83.02 82.83 82.83 6.6K
15:14 82.87 82.88 82.83 82.86 4.2K
15:15 82.73 82.73 82.62 82.64 8.7K
15:16 82.69 82.69 82.62 82.68 4.4K
15:17 82.68 82.68 82.55 82.55 4.8K
15:18 82.48 82.51 82.43 82.51 8.2K
15:19 82.45 82.50 82.45 82.47 12.6K
15:20 82.47 82.47 82.47 82.47 1.2K
15:21 82.47 82.50 82.46 82.46 2.3K
15:22 82.41 82.42 82.36 82.39 3.0K
15:23 82.43 82.55 82.43 82.55 11.2K
15:24 82.55 82.57 82.48 82.48 4.6K
15:25 82.50 82.50 82.42 82.47 5.0K
15:26 82.54 82.61 82.51 82.61 35.0K
15:27 82.57 82.61 82.57 82.61 5.0K
15:28 82.65 82.65 82.60 82.60 7.8K
15:29 82.59 82.59 82.50 82.50 3.8K
15:30 82.50 82.57 82.50 82.54 4.6K
15:31 82.54 82.69 82.54 82.69 10.0K
15:32 82.65 82.65 82.49 82.49 22.1K
15:33 82.49 82.49 82.38 82.38 3.7K
15:34 82.41 82.43 82.40 82.40 5.3K
15:35 82.40 82.43 82.36 82.43 7.4K
15:36 82.44 82.45 82.44 82.45 31.6K
15:37 82.42 82.44 82.40 82.44 7.7K
15:38 82.41 82.44 82.40 82.40 19.9K
15:39 82.49 82.66 82.49 82.66 13.7K
15:40 82.78 82.82 82.78 82.82 61.4K
15:41 82.83 82.84 82.83 82.83 13.1K
15:42 82.83 82.83 82.72 82.77 17.4K
15:43 82.85 82.96 82.85 82.96 10.8K
15:44 82.96 82.96 82.92 82.92 5.2K
15:45 82.93 82.93 82.81 82.82 10.0K
15:46 82.79 82.88 82.79 82.88 18.6K
15:47 82.86 82.88 82.85 82.88 14.2K
15:48 82.85 82.85 82.77 82.82 24.7K
15:49 82.86 82.86 82.80 82.85 7.5K
15:50 82.87 82.91 82.87 82.91 9.4K
15:51 82.90 82.95 82.85 82.95 60.7K
15:52 82.96 82.96 82.89 82.89 20.0K
15:53 82.93 83.00 82.93 83.00 16.7K
15:54 83.00 83.00 82.93 82.99 25.3K
15:55 82.98 83.00 82.95 82.98 16.8K
15:56 82.98 82.99 82.97 82.99 25.8K
15:57 83.10 83.11 83.00 83.05 64.6K
15:58 83.08 83.13 83.08 83.11 44.3K
15:59 83.11 83.13 83.07 83.07 62.5K
16:00 83.07 83.21 83.07 83.20 477.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible