Free Trial

BILL (BILL) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free BILL Stock Alerts
$52.05
+0.77 (+1.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

BILL Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
-17.77%
3 Month
Performance
-21.11%
6 Month
Performance
-23.58%
Year-To-Date
Performance
-36.21%
1 Year
Performance
-51.56%
Receive BILL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BILL and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

BILL Stock Chart for Sunday, June, 2, 2024

BILL Chart by TradingView

BILL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$51.29$52.03
+1.45%		$52.21$50.946.54 million shs$5.52 billion
05/30/2024$51.00$51.29
+0.56%		$52.04$50.582.04 million shs$5.44 billion
05/29/2024$51.92$51.00
-1.77%		$51.37$50.411.37 million shs$5.41 billion
05/28/2024$52.16$51.92
-0.46%		$52.79$51.731.19 million shs$5.51 billion
05/27/2024$52.16$52.16$53.12$51.951.39 million shs$5.54 billion
05/24/2024$52.61$52.18
-0.83%		$53.12$51.961.39 million shs$5.54 billion
05/23/2024$55.21$52.61
-4.71%		$55.20$52.441.95 million shs$5.58 billion
05/22/2024$56.60$55.21
-2.46%		$56.93$54.921.45 million shs$5.86 billion
05/21/2024$59.79$56.60
-5.34%		$59.68$56.571.91 million shs$6.01 billion
05/20/2024$59.28$59.79
+0.86%		$59.94$58.76946,821 shs$6.35 billion
05/17/2024$59.52$59.30
-0.37%		$59.45$58.621.16 million shs$6.29 billion
05/16/2024$59.89$59.52
-0.62%		$60.00$59.061.84 million shs$6.32 billion
05/15/2024$58.71$59.89
+2.01%		$60.54$59.151.32 million shs$6.36 billion
05/14/2024$58.52$58.71
+0.32%		$60.38$58.421.55 million shs$6.23 billion
05/13/2024$56.48$58.52
+3.61%		$59.04$57.001.52 million shs$6.21 billion
05/10/2024$57.69$56.48
-2.10%		$58.05$56.461.31 million shs$5.99 billion
05/09/2024$56.29$57.69
+2.49%		$57.77$55.801.55 million shs$6.07 billion
05/08/2024$57.71$56.29
-2.46%		$57.50$56.162.34 million shs$5.92 billion
05/07/2024$56.87$57.71
+1.48%		$58.30$56.621.64 million shs$6.07 billion
05/06/2024$56.58$56.87
+0.51%		$59.06$56.093.61 million shs$5.98 billion
05/03/2024$63.30$56.58
-10.62%		$68.50$56.567.34 million shs$5.95 billion
05/02/2024$62.79$63.30
+0.81%		$63.74$60.033.41 million shs$6.66 billion
05/01/2024$62.38$62.79
+0.66%		$64.81$61.681.59 million shs$6.60 billion
04/30/2024$63.03$62.38
-1.03%		$64.28$62.291.69 million shs$6.56 billion
04/29/2024$62.44$63.03
+0.94%		$63.86$62.071.19 million shs$6.63 billion
04/26/2024$60.50$62.41
+3.16%		$62.86$61.021.02 million shs$6.56 billion
04/25/2024$61.39$60.50
-1.45%		$61.03$59.03935,810 shs$6.36 billion
04/24/2024$61.27$61.39
+0.20%		$62.02$60.70946,554 shs$6.45 billion
04/23/2024$60.65$61.27
+1.02%		$62.55$60.301.81 million shs$6.44 billion
04/22/2024$59.61$60.65
+1.74%		$61.33$59.131.33 million shs$6.38 billion
04/19/2024$60.99$59.61
-2.26%		$61.42$59.421.51 million shs$6.27 billion
04/18/2024$62.43$60.99
-2.31%		$63.49$60.951.16 million shs$6.41 billion
04/17/2024$62.50$62.43
-0.11%		$63.48$61.751.13 million shs$6.56 billion
04/16/2024$60.92$62.50
+2.59%		$62.62$59.841.88 million shs$6.57 billion
04/15/2024$61.66$60.92
-1.20%		$62.78$60.492.41 million shs$6.41 billion
04/12/2024$64.11$61.66
-3.82%		$63.99$61.631.54 million shs$6.48 billion
04/11/2024$63.10$64.11
+1.60%		$64.44$62.201.01 million shs$6.74 billion
04/10/2024$66.46$63.10
-5.06%		$65.20$62.881.47 million shs$6.63 billion
04/09/2024$64.08$66.46
+3.71%		$66.59$64.401.50 million shs$6.99 billion
04/08/2024$62.94$64.08
+1.81%		$64.66$62.661.51 million shs$6.74 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$61.87$63.01
+1.84%		$63.02$61.101.35 million shs$6.62 billion
04/04/2024$62.77$61.87
-1.43%		$64.20$61.601.49 million shs$6.51 billion
04/03/2024$63.84$62.77
-1.68%		$63.86$62.311.47 million shs$6.60 billion
04/02/2024$64.50$63.84
-1.02%		$64.88$62.151.30 million shs$6.71 billion
04/01/2024$68.72$64.50
-6.14%		$66.99$63.852.96 million shs$6.78 billion
03/29/2024$68.76$68.72
-0.06%		$69.87$66.762.04 million shs$7.23 billion
03/28/2024$67.67$68.76
+1.61%		$69.87$66.762.04 million shs$7.23 billion
03/27/2024$66.46$67.67
+1.82%		$67.82$66.411.08 million shs$7.11 billion
03/26/2024$68.27$66.46
-2.65%		$69.39$66.301.43 million shs$6.99 billion
03/25/2024$68.05$68.27
+0.32%		$69.45$66.271.86 million shs$7.18 billion
03/22/2024$66.50$68.05
+2.33%		$69.67$66.224.01 million shs$7.15 billion
03/21/2024$66.48$66.50
+0.03%		$68.76$66.501.73 million shs$6.99 billion
03/20/2024$66.45$66.48
+0.05%		$67.43$66.081.62 million shs$6.99 billion
03/19/2024$67.47$66.45
-1.51%		$68.33$66.251.99 million shs$6.99 billion
03/18/2024$64.65$67.47
+4.36%		$68.57$64.512.28 million shs$7.09 billion
03/15/2024$64.78$64.65
-0.20%		$64.89$63.071.88 million shs$6.80 billion
03/14/2024$67.58$64.78
-4.14%		$67.35$64.381.65 million shs$6.81 billion
03/13/2024$66.38$67.58
+1.81%		$69.00$66.571.48 million shs$7.11 billion
03/12/2024$67.62$66.38
-1.83%		$68.00$65.511.48 million shs$6.98 billion
03/11/2024$68.63$67.62
-1.47%		$69.42$67.091.59 million shs$7.11 billion
03/08/2024$65.68$68.64
+4.50%		$68.76$66.133.22 million shs$7.22 billion
03/07/2024$63.21$65.68
+3.91%		$66.36$64.373.42 million shs$6.91 billion
03/06/2024$61.51$63.21
+2.76%		$63.44$60.832.47 million shs$6.65 billion
03/05/2024$65.52$61.51
-6.12%		$64.46$61.251.99 million shs$6.47 billion
03/04/2024$65.98$65.52
-0.70%		$66.42$63.741.67 million shs$6.89 billion
03/01/2024$63.32$65.97
+4.19%		$66.23$63.102.18 million shs$6.94 billion

Related Companies:
This page (NYSE:BILL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders