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 84.62 84.86 81.92 84.86 49.8K
09:32 84.86 84.86 84.86 84.86 1.1K
09:33 84.86 85.41 84.86 85.41 0.5K
09:34 84.94 85.21 84.94 85.21 2.2K
09:35 85.21 85.47 84.61 84.96 54.8K
09:36 84.60 84.60 84.44 84.56 8.1K
09:37 84.56 84.56 84.35 84.35 1.5K
09:38 84.56 84.56 84.10 84.10 1.0K
09:39 84.31 84.31 84.16 84.25 17.4K
09:40 84.52 84.64 84.41 84.42 1.4K
09:41 84.65 84.78 84.65 84.65 53.5K
09:42 84.71 84.71 84.60 84.64 3.8K
09:43 84.74 85.11 84.74 85.11 36.1K
09:44 85.11 85.11 85.11 85.11 9.0K
09:45 84.94 85.12 84.94 85.11 0.6K
09:46 84.93 84.93 84.86 84.86 6.9K
09:47 84.86 85.04 84.82 85.04 1.2K
09:48 85.19 85.19 85.19 85.19 17.6K
09:49 85.19 85.20 85.19 85.20 1.4K
09:50 85.23 85.37 85.23 85.37 1.7K
09:51 85.37 85.47 85.34 85.47 16.2K
09:52 85.47 85.47 85.32 85.32 2.4K
09:53 85.55 85.66 85.42 85.66 16.6K
09:54 85.66 85.66 85.50 85.60 9.6K
09:55 85.61 85.67 85.61 85.67 9.6K
09:56 85.58 85.67 85.46 85.57 5.2K
09:57 85.69 85.73 85.60 85.60 8.3K
09:58 85.49 85.58 85.49 85.58 4.7K
09:59 85.58 85.60 85.58 85.60 2.0K
10:00 85.63 85.73 85.63 85.65 6.5K
10:01 85.62 85.88 85.62 85.81 3.6K
10:02 85.81 85.96 85.81 85.95 5.8K
10:03 85.90 86.01 85.90 86.00 2.3K
10:04 85.98 86.12 85.98 86.12 1.6K
10:05 86.12 86.12 85.82 85.82 7.2K
10:06 85.90 85.90 85.77 85.77 1.9K
10:07 85.77 85.81 85.77 85.81 2.0K
10:08 85.81 85.81 85.70 85.70 1.8K
10:09 85.76 85.90 85.76 85.90 4.3K
10:10 85.98 86.10 85.98 86.10 4.1K
10:11 86.10 86.10 86.10 86.10 0.5K
10:12 86.10 86.10 85.99 85.99 0.6K
10:13 85.99 86.16 85.99 86.15 2.7K
10:14 86.15 86.15 86.06 86.06 35.6K
10:15 86.06 86.06 85.82 85.82 3.7K
10:16 85.82 85.96 85.82 85.96 3.7K
10:17 85.96 86.03 85.96 85.98 25.9K
10:18 85.98 86.28 85.98 86.28 7.6K
10:19 86.33 86.39 86.21 86.39 9.0K
10:20 86.35 86.51 86.35 86.51 4.0K
10:21 86.51 86.51 86.31 86.37 24.1K
10:22 86.35 86.35 86.27 86.30 4.0K
10:23 86.30 86.30 86.16 86.21 12.7K
10:24 86.15 86.15 86.07 86.10 7.4K
10:25 86.10 86.30 86.09 86.30 5.5K
10:26 86.24 86.29 86.23 86.29 2.4K
10:27 86.29 86.33 86.29 86.29 2.6K
10:28 86.28 86.30 86.22 86.22 4.4K
10:29 86.24 86.30 86.22 86.30 32.1K
10:30 86.24 86.43 86.24 86.43 3.8K
10:31 86.38 86.38 86.20 86.20 62.9K
10:32 86.27 86.27 86.14 86.14 65.9K
10:33 86.16 86.16 85.97 86.00 8.3K
10:34 86.00 86.04 85.94 85.98 5.1K
10:35 85.98 86.02 85.96 85.96 1.3K
10:36 86.03 86.03 86.02 86.03 3.6K
10:37 86.08 86.08 85.91 85.91 9.0K
10:38 85.88 86.00 85.88 86.00 2.8K
10:39 86.03 86.19 86.03 86.19 4.6K
10:40 86.18 86.18 86.12 86.12 2.6K
10:41 86.09 86.20 86.09 86.17 1.5K
10:42 86.17 86.26 86.10 86.26 6.2K
10:43 86.23 86.23 86.22 86.22 2.3K
10:44 86.27 86.35 86.22 86.35 3.0K
10:45 86.30 86.30 86.21 86.25 32.8K
10:46 86.15 86.28 86.15 86.25 5.5K
10:47 86.25 86.36 86.20 86.36 35.9K
10:48 86.37 86.42 86.15 86.15 5.6K
10:49 86.15 86.23 86.14 86.23 2.2K
10:50 86.23 86.23 86.00 86.02 3.2K
10:51 86.02 86.12 86.02 86.06 7.4K
10:52 86.06 86.15 85.99 85.99 2.6K
10:53 85.99 86.04 85.99 86.04 3.3K
10:54 86.11 86.11 86.07 86.09 2.7K
10:55 86.09 86.09 86.04 86.04 2.8K
10:56 86.04 86.05 86.00 86.05 2.1K
10:57 85.93 85.93 85.87 85.87 5.0K
10:58 85.84 85.84 85.77 85.77 11.7K
10:59 85.77 85.77 85.52 85.52 40.9K
11:00 85.62 85.73 85.62 85.71 6.8K
11:01 85.82 85.89 85.80 85.85 14.2K
11:02 85.83 85.83 85.66 85.73 7.2K
11:03 85.73 85.73 85.57 85.57 4.6K
11:04 85.65 85.65 85.63 85.63 0.6K
11:05 85.74 85.74 85.64 85.74 2.7K
11:06 85.74 85.77 85.70 85.70 1.2K
11:07 85.70 85.82 85.70 85.82 1.6K
11:08 85.73 85.73 85.60 85.60 1.0K
11:09 85.60 85.60 85.48 85.48 2.4K
11:10 85.48 85.70 85.48 85.70 5.7K
11:11 85.70 85.78 85.70 85.78 0.5K
11:12 85.74 85.92 85.74 85.91 2.1K
11:13 85.91 86.04 85.91 86.04 2.7K
11:14 86.04 86.04 86.03 86.04 0.5K
11:15 86.04 86.13 86.04 86.05 1.0K
11:16 86.13 86.13 86.06 86.06 1.6K
11:17 86.06 86.06 85.81 85.91 4.4K
11:18 85.91 85.91 85.81 85.81 0.9K
11:19 85.81 85.85 85.81 85.84 2.7K
11:20 85.84 85.84 85.84 85.84 0.2K
11:21 85.84 85.96 85.84 85.92 1.6K
11:22 85.92 85.92 85.82 85.82 2.0K
11:23 85.82 85.96 85.82 85.96 4.3K
11:24 85.96 86.06 85.96 86.06 1.9K
11:25 85.94 85.94 85.93 85.93 1.6K
11:26 85.93 85.98 85.82 85.82 2.5K
11:27 85.80 85.80 85.80 85.80 2.0K
11:28 85.80 85.91 85.80 85.89 1.1K
11:29 85.92 85.92 85.88 85.88 2.5K
11:30 85.90 85.90 85.89 85.89 2.5K
11:31 85.81 85.81 85.71 85.71 4.8K
11:32 85.63 85.64 85.50 85.50 14.7K
11:33 85.50 85.50 85.36 85.43 7.8K
11:34 85.44 85.56 85.44 85.56 3.3K
11:35 85.62 85.62 85.51 85.51 1.1K
11:36 85.51 85.61 85.49 85.57 3.1K
11:37 85.57 85.57 85.57 85.57 95.3K
11:38 85.57 85.57 85.49 85.49 4.5K
11:39 85.49 85.59 85.49 85.54 4.9K
11:40 85.54 85.54 85.54 85.54 3.4K
11:41 85.54 85.54 85.54 85.54 1.6K
11:42 85.54 85.55 85.54 85.55 5.0K
11:43 85.55 85.60 85.55 85.56 2.1K
11:44 85.56 85.56 85.56 85.56 1.4K
11:45 85.56 85.56 85.45 85.53 7.9K
11:46 85.53 85.53 85.48 85.48 4.3K
11:47 85.48 85.54 85.48 85.54 1.6K
11:48 85.54 85.54 85.50 85.50 0.8K
11:49 85.42 85.56 85.42 85.47 1.3K
11:50 85.51 85.55 85.51 85.55 0.8K
11:51 85.45 85.56 85.45 85.49 18.8K
11:52 85.47 85.47 85.47 85.47 0.9K
11:53 85.46 85.46 85.35 85.43 8.8K
11:54 85.37 85.38 85.32 85.38 4.9K
11:55 85.36 85.52 85.36 85.52 4.5K
11:56 85.52 85.61 85.52 85.61 0.8K
11:57 85.60 85.60 85.60 85.60 0.5K
11:58 85.62 85.64 85.57 85.64 1.1K
11:59 85.64 85.64 85.64 85.64 1.0K
12:00 85.64 85.67 85.64 85.67 0.9K
12:01 85.64 85.64 85.64 85.64 0.8K
12:02 85.68 85.68 85.62 85.62 0.8K
12:03 85.62 85.72 85.62 85.72 3.4K
12:04 85.72 85.72 85.72 85.72 1.8K
12:05 85.72 85.87 85.72 85.87 0.4K
12:06 85.87 85.87 85.87 85.87 0.4K
12:07 85.87 85.88 85.75 85.79 16.5K
12:08 85.79 85.79 85.79 85.79 0.1K
12:09 85.79 85.79 85.72 85.72 1.2K
12:10 85.72 85.78 85.64 85.64 1.0K
12:11 85.64 85.77 85.64 85.77 0.5K
12:12 85.77 85.77 85.64 85.72 4.7K
12:13 85.73 85.78 85.73 85.78 2.6K
12:14 85.78 85.78 85.78 85.78 0.9K
12:15 85.78 85.84 85.78 85.84 0.5K
12:16 85.84 85.84 85.84 85.84 0.2K
12:17 85.84 85.84 85.75 85.75 0.7K
12:18 85.75 85.81 85.74 85.81 0.7K
12:19 85.81 85.83 85.71 85.83 1.2K
12:20 85.83 85.91 85.80 85.87 5.0K
12:21 85.87 85.97 85.87 85.97 32.6K
12:22 86.13 86.13 86.06 86.06 4.5K
12:23 86.07 86.07 85.95 85.95 5.5K
12:24 86.00 86.00 85.99 85.99 1.9K
12:25 86.13 86.14 86.10 86.10 3.6K
12:26 86.10 86.10 86.09 86.09 0.3K
12:27 86.10 86.19 86.10 86.18 6.3K
12:28 86.23 86.27 86.14 86.14 19.7K
12:29 86.14 86.14 86.14 86.14 1.0K
12:30 86.14 86.14 86.14 86.14 0.0K
12:31 86.14 86.19 86.14 86.17 0.4K
12:32 86.17 86.17 86.17 86.17 0.5K
12:33 86.17 86.20 86.16 86.16 2.0K
12:34 86.24 86.25 86.18 86.22 8.1K
12:35 86.22 86.22 86.20 86.20 2.8K
12:36 86.20 86.20 86.13 86.13 9.0K
12:37 86.18 86.25 86.18 86.25 3.1K
12:38 86.25 86.29 86.25 86.29 8.0K
12:39 86.29 86.36 86.25 86.25 3.4K
12:40 86.25 86.32 86.25 86.32 0.7K
12:41 86.32 86.32 86.18 86.18 3.7K
12:42 86.18 86.32 86.18 86.32 0.6K
12:43 86.33 86.39 86.32 86.39 2.5K
12:44 86.39 86.42 86.24 86.24 2.4K
12:45 86.34 86.41 86.30 86.41 0.9K
12:46 86.33 86.33 86.33 86.33 0.7K
12:47 86.41 86.41 86.21 86.21 16.3K
12:48 86.21 86.21 86.21 86.21 0.6K
12:49 86.29 86.29 86.18 86.22 2.2K
12:50 86.22 86.22 86.17 86.20 15.6K
12:51 86.20 86.20 86.17 86.17 1.3K
12:52 86.17 86.27 86.17 86.27 5.1K
12:53 86.36 86.46 86.36 86.46 2.8K
12:54 86.40 86.40 86.40 86.40 3.0K
12:55 86.40 86.40 86.40 86.40 0.8K
12:56 86.40 86.41 86.34 86.41 4.1K
12:57 86.41 86.41 86.36 86.36 0.6K
12:58 86.36 86.38 86.29 86.31 2.7K
12:59 86.31 86.36 86.31 86.33 1.7K
13:00 86.27 86.27 86.20 86.20 1.7K
13:01 86.19 86.22 86.19 86.22 1.5K
13:02 86.22 86.29 86.22 86.29 1.4K
13:03 86.29 86.31 86.19 86.31 2.2K
13:04 86.31 86.31 86.31 86.31 0.2K
13:05 86.31 86.31 86.16 86.21 2.9K
13:06 86.16 86.26 86.16 86.26 0.3K
13:07 86.26 86.26 86.22 86.22 0.6K
13:08 86.22 86.22 86.03 86.03 2.6K
13:09 86.03 86.05 85.98 86.05 1.6K
13:10 86.05 86.05 86.01 86.01 0.5K
13:11 85.99 86.05 85.99 86.05 1.4K
13:12 86.05 86.05 85.99 86.00 8.2K
13:13 86.00 86.00 86.00 86.00 0.4K
13:14 86.00 86.10 86.00 86.10 2.1K
13:15 86.15 86.15 86.15 86.15 1.2K
13:16 86.15 86.15 86.09 86.15 1.1K
13:17 86.15 86.16 86.15 86.15 1.5K
13:18 86.15 86.16 86.15 86.16 0.8K
13:19 86.21 86.21 86.01 86.09 164.4K
13:20 86.07 86.09 86.07 86.09 51.0K
13:21 86.09 86.09 86.05 86.05 0.3K
13:22 86.05 86.05 86.04 86.04 0.3K
13:23 86.04 86.04 86.04 86.04 0.5K
13:24 86.04 86.08 86.03 86.03 0.6K
13:25 86.03 86.13 86.03 86.12 2.4K
13:26 86.12 86.15 86.12 86.15 1.5K
13:27 86.15 86.15 86.15 86.15 0.4K
13:28 86.15 86.15 86.15 86.15 0.7K
13:29 86.15 86.15 86.15 86.15 0.3K
13:30 86.28 86.28 86.26 86.26 2.1K
13:31 86.26 86.26 86.26 86.26 0.6K
13:32 86.26 86.26 86.15 86.20 0.6K
13:33 86.20 86.31 86.20 86.28 0.5K
13:34 86.28 86.28 86.21 86.21 0.4K
13:35 86.21 86.21 86.21 86.21 0.6K
13:36 86.21 86.26 86.21 86.22 1.4K
13:37 86.22 86.22 86.22 86.22 0.6K
13:38 86.22 86.22 86.21 86.21 1.2K
13:39 86.18 86.24 86.18 86.24 0.6K
13:40 86.15 86.15 86.15 86.15 0.7K
13:41 86.16 86.16 86.16 86.16 0.7K
13:42 86.16 86.22 86.15 86.15 0.6K
13:43 86.15 86.19 86.15 86.19 16.1K
13:44 86.19 86.19 86.19 86.19 0.4K
13:45 86.15 86.20 86.15 86.20 0.7K
13:46 86.23 86.32 86.23 86.24 6.0K
13:47 86.24 86.34 86.24 86.34 1.9K
13:48 86.34 86.34 86.27 86.27 1.0K
13:49 86.27 86.56 86.27 86.52 9.5K
13:50 86.52 86.52 86.48 86.50 5.5K
13:51 86.50 86.60 86.50 86.60 2.9K
13:52 86.66 86.70 86.66 86.70 2.3K
13:53 86.67 86.77 86.67 86.77 1.9K
13:54 86.77 86.77 86.72 86.72 2.1K
13:55 86.72 86.79 86.72 86.79 2.4K
13:56 86.79 86.81 86.79 86.81 1.8K
13:57 86.83 86.83 86.80 86.80 1.9K
13:58 86.80 86.85 86.79 86.79 1.9K
13:59 86.79 86.81 86.79 86.81 1.4K
14:00 86.82 86.85 86.81 86.85 4.7K
14:01 86.86 86.86 86.75 86.75 5.9K
14:02 86.75 86.79 86.75 86.79 2.8K
14:03 86.79 86.86 86.79 86.86 61.0K
14:04 86.81 86.81 86.77 86.78 122.4K
14:05 86.78 86.83 86.78 86.83 1.6K
14:06 86.83 86.84 86.80 86.80 2.5K
14:07 86.80 86.84 86.80 86.80 4.1K
14:08 86.80 86.80 86.80 86.80 0.3K
14:09 86.80 86.85 86.80 86.85 2.9K
14:10 86.85 86.89 86.85 86.89 5.9K
14:11 86.85 86.88 86.85 86.88 1.2K
14:12 86.89 86.92 86.88 86.92 1.5K
14:13 86.92 87.00 86.92 87.00 1.9K
14:14 87.00 87.00 86.95 87.00 2.8K
14:15 87.00 87.04 87.00 87.00 1.2K
14:16 87.00 87.09 86.99 87.09 6.8K
14:17 87.09 87.14 87.09 87.09 2.8K
14:18 87.09 87.10 87.05 87.05 7.1K
14:19 87.05 87.11 87.02 87.11 2.7K
14:20 87.11 87.11 87.06 87.06 1.7K
14:21 87.07 87.11 87.07 87.08 3.4K
14:22 87.08 87.08 87.02 87.03 3.0K
14:23 87.03 87.06 87.03 87.06 1.9K
14:24 87.03 87.07 87.03 87.03 4.7K
14:25 87.10 87.10 87.05 87.10 1.0K
14:26 87.10 87.10 87.08 87.08 30.2K
14:27 87.09 87.16 87.09 87.16 5.7K
14:28 87.14 87.18 87.14 87.18 3.9K
14:29 87.15 87.22 87.15 87.18 5.9K
14:30 87.18 87.21 87.18 87.21 4.8K
14:31 87.17 87.17 87.17 87.17 5.9K
14:32 87.18 87.28 87.18 87.28 4.0K
14:33 87.30 87.38 87.30 87.38 2.0K
14:34 87.38 87.38 87.36 87.36 3.7K
14:35 87.36 87.37 87.32 87.32 2.6K
14:36 87.32 87.33 87.32 87.33 2.0K
14:37 87.36 87.39 87.36 87.36 4.1K
14:38 87.33 87.35 87.23 87.28 4.7K
14:39 87.17 87.27 87.17 87.27 3.0K
14:40 87.24 87.24 87.22 87.24 2.1K
14:41 87.24 87.24 87.22 87.23 2.2K
14:42 87.19 87.19 87.12 87.19 1.9K
14:43 87.19 87.19 87.06 87.12 3.1K
14:44 87.07 87.07 87.06 87.06 1.5K
14:45 87.06 87.09 87.06 87.09 8.0K
14:46 87.09 87.10 87.06 87.06 1.2K
14:47 87.06 87.14 87.06 87.14 3.5K
14:48 87.13 87.13 87.09 87.09 6.1K
14:49 87.09 87.09 87.05 87.09 4.3K
14:50 87.09 87.09 87.00 87.00 1.8K
14:51 87.00 87.02 86.97 86.97 3.0K
14:52 86.97 86.97 86.90 86.95 6.8K
14:53 86.91 86.91 86.88 86.88 9.0K
14:54 86.89 86.90 86.83 86.86 5.9K
14:55 86.85 86.85 86.78 86.79 3.7K
14:56 86.78 86.78 86.73 86.74 3.2K
14:57 86.77 86.80 86.76 86.80 7.2K
14:58 86.91 87.05 86.91 87.05 15.0K
14:59 87.05 87.05 86.88 86.89 5.5K
15:00 86.88 86.90 86.80 86.86 4.2K
15:01 86.87 86.96 86.87 86.92 4.4K
15:02 86.98 87.05 86.95 87.00 4.1K
15:03 86.98 86.98 86.93 86.94 36.9K
15:04 86.94 87.00 86.87 87.00 5.2K
15:05 87.01 87.10 87.01 87.10 6.6K
15:06 87.09 87.20 87.09 87.20 8.3K
15:07 87.21 87.21 87.17 87.21 3.6K
15:08 87.21 87.21 87.13 87.16 5.5K
15:09 87.16 87.17 87.14 87.15 2.8K
15:10 87.15 87.17 87.14 87.17 6.4K
15:11 87.17 87.17 87.14 87.14 2.8K
15:12 87.18 87.19 87.15 87.15 3.2K
15:13 87.15 87.21 87.15 87.21 2.7K
15:14 87.21 87.21 87.16 87.16 4.3K
15:15 87.21 87.26 87.21 87.25 4.2K
15:16 87.25 87.32 87.25 87.29 0.9K
15:17 87.29 87.29 87.25 87.25 93.0K
15:18 87.25 87.25 87.19 87.19 8.7K
15:19 87.19 87.19 87.17 87.18 12.7K
15:20 87.16 87.22 87.15 87.18 5.7K
15:21 87.22 87.22 87.20 87.21 1.7K
15:22 87.23 87.30 87.22 87.22 22.6K
15:23 87.24 87.24 87.24 87.24 1.1K
15:24 87.24 87.25 87.23 87.24 10.4K
15:25 87.23 87.23 87.15 87.15 10.6K
15:26 87.15 87.22 87.15 87.22 3.8K
15:27 87.24 87.24 87.21 87.21 3.7K
15:28 87.21 87.22 87.20 87.20 3.9K
15:29 87.20 87.24 87.20 87.24 2.6K
15:30 87.20 87.32 87.20 87.31 18.5K
15:31 87.26 87.26 87.21 87.22 17.0K
15:32 87.22 87.35 87.22 87.32 21.1K
15:33 87.32 87.36 87.32 87.36 8.4K
15:34 87.36 87.44 87.36 87.44 11.3K
15:35 87.45 87.49 87.45 87.45 7.9K
15:36 87.48 87.48 87.42 87.44 15.6K
15:37 87.39 87.39 87.27 87.30 8.5K
15:38 87.29 87.29 87.20 87.20 5.7K
15:39 87.20 87.20 87.07 87.08 9.6K
15:40 87.03 87.09 86.96 86.96 18.2K
15:41 87.02 87.08 86.99 87.08 4.8K
15:42 87.13 87.14 87.11 87.11 12.1K
15:43 86.92 86.92 86.86 86.86 12.6K
15:44 86.82 86.93 86.82 86.93 14.1K
15:45 86.89 86.89 86.85 86.86 7.3K
15:46 86.87 86.89 86.85 86.89 14.1K
15:47 86.89 86.89 86.84 86.84 14.4K
15:48 86.81 86.81 86.76 86.76 12.5K
15:49 86.79 86.87 86.79 86.87 16.0K
15:50 86.87 86.87 86.82 86.82 16.7K
15:51 86.82 86.84 86.80 86.81 14.1K
15:52 86.77 86.80 86.77 86.80 20.1K
15:53 86.82 86.83 86.82 86.83 19.2K
15:54 86.82 86.88 86.82 86.88 22.3K
15:55 86.84 86.84 86.76 86.80 29.7K
15:56 86.80 86.81 86.65 86.65 75.0K
15:57 86.83 86.93 86.83 86.93 73.9K
15:58 86.90 87.00 86.90 86.98 56.4K
15:59 86.99 87.00 86.99 87.00 74.8K
16:00 86.97 87.11 86.97 87.09 572.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible