Bill Com

BILL
🏛️ usa →
52.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.95 49.95 48.43 48.88 292.0K
09:31 49.04 50.00 48.89 49.86 105.7K
09:32 50.00 50.00 49.03 49.03 103.7K
09:33 49.10 49.50 49.10 49.50 33.4K
09:34 49.44 49.50 49.05 49.22 76.0K
09:35 49.37 49.53 49.34 49.48 132.3K
09:36 49.48 49.89 49.47 49.89 39.2K
09:37 50.06 50.20 49.97 50.20 85.9K
09:38 50.25 50.63 50.25 50.49 142.8K
09:39 50.42 50.75 50.40 50.75 22.4K
09:40 50.67 50.71 50.52 50.52 43.8K
09:41 50.45 50.53 50.43 50.51 66.5K
09:42 50.60 50.91 50.60 50.89 29.5K
09:43 50.91 51.13 50.88 51.11 62.7K
09:44 51.09 51.25 51.02 51.25 40.1K
09:45 51.38 51.41 51.25 51.25 68.9K
09:46 51.27 51.35 51.16 51.16 76.2K
09:47 51.15 51.17 51.03 51.04 33.7K
09:48 51.18 51.30 50.97 51.27 37.6K
09:49 51.33 51.40 51.15 51.33 30.3K
09:50 51.31 51.45 51.26 51.39 21.4K
09:51 51.33 51.33 51.07 51.16 59.6K
09:52 51.20 51.28 51.02 51.02 45.3K
09:53 51.03 51.47 51.03 51.47 29.7K
09:54 51.44 51.62 51.37 51.62 44.9K
09:55 51.61 51.61 51.46 51.56 45.1K
09:56 51.53 51.59 51.47 51.57 29.2K
09:57 51.53 51.80 51.53 51.79 34.9K
09:58 51.83 51.84 51.78 51.82 28.8K
09:59 51.84 51.91 51.81 51.91 48.4K
10:00 51.93 52.14 51.93 51.96 98.6K
10:01 51.93 52.11 51.89 52.02 69.6K
10:02 52.08 52.29 52.08 52.28 27.5K
10:03 52.21 52.29 52.07 52.17 44.3K
10:04 52.18 52.29 52.12 52.28 31.7K
10:05 52.27 52.28 51.85 51.95 32.3K
10:06 51.96 51.96 51.78 51.78 106.5K
10:07 51.77 51.77 51.61 51.68 107.9K
10:08 51.68 51.71 51.51 51.55 66.6K
10:09 51.49 51.49 51.38 51.40 31.4K
10:10 51.39 51.41 51.24 51.41 14.2K
10:11 51.28 51.28 51.10 51.10 16.4K
10:12 51.14 51.22 51.08 51.13 18.3K
10:13 51.08 51.09 50.96 50.96 30.3K
10:14 50.97 50.99 50.94 50.95 10.7K
10:15 50.89 51.11 50.82 51.04 40.9K
10:16 51.05 51.05 50.84 50.84 12.4K
10:17 50.87 51.04 50.87 51.04 8.7K
10:18 50.93 50.93 50.70 50.70 9.4K
10:19 50.72 50.84 50.72 50.81 6.7K
10:20 50.81 50.97 50.81 50.97 14.8K
10:21 50.98 51.02 50.89 50.95 23.6K
10:22 51.00 51.22 51.00 51.03 32.0K
10:23 51.04 51.08 50.90 51.00 20.3K
10:24 51.00 51.02 50.86 50.91 11.8K
10:25 51.03 51.15 51.03 51.07 18.8K
10:26 51.06 51.11 50.97 50.97 17.8K
10:27 51.02 51.06 50.92 50.92 12.7K
10:28 50.86 50.87 50.67 50.68 11.2K
10:29 50.72 50.88 50.72 50.87 16.0K
10:30 50.87 50.88 50.77 50.88 10.3K
10:31 50.84 50.86 50.79 50.80 11.3K
10:32 50.73 50.77 50.68 50.69 9.5K
10:33 50.69 50.81 50.69 50.80 11.6K
10:34 50.82 50.85 50.80 50.85 7.5K
10:35 50.95 51.01 50.86 50.86 52.9K
10:36 50.99 51.00 50.90 50.90 12.4K
10:37 50.91 51.02 50.91 51.02 11.7K
10:38 50.98 51.02 50.91 50.92 13.5K
10:39 50.90 50.97 50.88 50.97 16.1K
10:40 51.03 51.10 51.03 51.07 14.5K
10:41 51.10 51.10 50.91 50.91 36.4K
10:42 50.95 50.99 50.94 50.96 18.9K
10:43 50.99 51.03 50.95 50.97 10.4K
10:44 51.00 51.02 50.96 51.02 10.0K
10:45 51.02 51.22 51.02 51.22 12.6K
10:46 51.22 51.22 51.09 51.11 17.7K
10:47 51.12 51.12 51.01 51.04 10.4K
10:48 51.04 51.10 51.04 51.08 10.8K
10:49 51.08 51.08 51.03 51.03 9.7K
10:50 50.96 50.98 50.78 50.78 18.3K
10:51 50.82 50.89 50.82 50.89 10.9K
10:52 50.89 50.94 50.82 50.94 9.0K
10:53 50.96 50.96 50.87 50.91 7.6K
10:54 50.91 50.94 50.87 50.93 9.3K
10:55 50.93 50.97 50.90 50.90 9.3K
10:56 50.90 50.90 50.77 50.79 9.1K
10:57 50.80 50.80 50.59 50.64 11.5K
10:58 50.66 50.66 50.53 50.53 5.4K
10:59 50.50 50.55 50.50 50.53 7.8K
11:00 50.53 50.63 50.53 50.63 7.5K
11:01 50.55 50.56 50.50 50.55 20.8K
11:02 50.60 50.79 50.60 50.76 11.3K
11:03 50.77 50.77 50.65 50.75 29.3K
11:04 50.73 50.74 50.59 50.74 21.2K
11:05 50.71 50.85 50.71 50.84 12.3K
11:06 50.85 51.01 50.82 50.94 10.9K
11:07 50.93 50.95 50.88 50.88 7.7K
11:08 50.90 50.95 50.90 50.95 6.5K
11:09 50.95 51.03 50.94 50.96 10.0K
11:10 50.93 50.93 50.85 50.85 18.5K
11:11 50.87 51.03 50.87 51.03 11.4K
11:12 51.00 51.09 50.98 51.05 15.5K
11:13 51.05 51.13 51.04 51.09 12.0K
11:14 51.09 51.18 51.09 51.15 10.5K
11:15 51.15 51.15 51.10 51.15 7.5K
11:16 51.12 51.21 51.12 51.16 7.9K
11:17 51.19 51.19 51.14 51.14 7.3K
11:18 51.13 51.15 51.05 51.05 9.0K
11:19 51.08 51.08 51.04 51.07 4.5K
11:20 51.11 51.14 51.10 51.13 15.6K
11:21 51.11 51.11 51.02 51.03 8.6K
11:22 51.07 51.25 51.07 51.25 8.8K
11:23 51.21 51.21 51.13 51.18 6.6K
11:24 51.17 51.18 51.16 51.16 7.3K
11:25 51.19 51.19 51.08 51.08 15.3K
11:26 51.04 51.07 51.03 51.07 10.4K
11:27 51.07 51.07 51.00 51.05 12.7K
11:28 51.06 51.06 51.03 51.06 5.0K
11:29 51.11 51.18 51.11 51.18 5.5K
11:30 51.18 51.21 51.17 51.21 20.9K
11:31 51.19 51.23 51.19 51.23 15.8K
11:32 51.18 51.21 51.06 51.16 23.3K
11:33 51.17 51.22 51.17 51.18 5.5K
11:34 51.18 51.18 51.13 51.16 16.1K
11:35 51.17 51.27 51.17 51.25 10.5K
11:36 51.25 51.26 51.22 51.26 19.2K
11:37 51.23 51.23 51.05 51.08 20.3K
11:38 51.09 51.16 51.09 51.16 8.5K
11:39 51.16 51.18 51.13 51.18 51.8K
11:40 51.15 51.20 51.15 51.19 6.6K
11:41 51.19 51.20 51.10 51.10 17.3K
11:42 51.09 51.10 51.04 51.04 8.8K
11:43 51.04 51.14 51.04 51.14 8.2K
11:44 51.16 51.24 51.16 51.22 19.1K
11:45 51.21 51.23 51.09 51.09 16.4K
11:46 51.06 51.07 51.05 51.05 11.1K
11:47 51.08 51.08 51.05 51.08 6.3K
11:48 51.08 51.08 51.05 51.08 10.2K
11:49 51.07 51.08 51.05 51.06 11.5K
11:50 51.07 51.07 50.92 50.92 16.4K
11:51 50.99 51.02 50.96 50.96 51.3K
11:52 50.99 51.04 50.96 50.96 11.9K
11:53 50.96 50.99 50.94 50.99 5.4K
11:54 51.00 51.03 50.98 51.03 9.0K
11:55 51.06 51.08 51.06 51.07 7.3K
11:56 51.06 51.09 51.06 51.09 5.6K
11:57 51.08 51.08 50.88 50.91 17.0K
11:58 50.92 50.92 50.82 50.84 10.7K
11:59 50.84 50.90 50.82 50.82 21.5K
12:00 50.83 50.85 50.79 50.85 34.9K
12:01 50.85 50.85 50.78 50.79 7.9K
12:02 50.80 50.85 50.80 50.82 10.1K
12:03 50.85 50.85 50.74 50.75 17.7K
12:04 50.75 50.82 50.75 50.82 27.9K
12:05 50.82 50.89 50.81 50.88 27.3K
12:06 50.88 50.88 50.85 50.85 7.2K
12:07 50.86 50.86 50.74 50.75 27.1K
12:08 50.75 50.76 50.75 50.76 4.9K
12:09 50.82 50.84 50.81 50.82 11.6K
12:10 50.84 50.92 50.84 50.92 32.5K
12:11 50.93 50.93 50.83 50.88 40.4K
12:12 50.90 51.02 50.90 50.97 9.5K
12:13 51.01 51.07 51.01 51.07 5.7K
12:14 51.06 51.08 51.06 51.08 7.2K
12:15 51.08 51.08 51.05 51.08 5.8K
12:16 51.10 51.10 51.10 51.10 5.3K
12:17 51.11 51.11 51.08 51.11 5.7K
12:18 51.09 51.13 51.09 51.13 8.5K
12:19 51.16 51.23 51.16 51.22 12.4K
12:20 51.22 51.32 51.22 51.29 12.8K
12:21 51.24 51.24 51.16 51.16 6.4K
12:22 51.14 51.16 51.14 51.15 9.5K
12:23 51.15 51.18 51.15 51.18 1.9K
12:24 51.20 51.26 51.20 51.26 7.1K
12:25 51.28 51.28 51.25 51.25 5.9K
12:26 51.26 51.30 51.26 51.30 5.4K
12:27 51.31 51.33 51.31 51.31 6.0K
12:28 51.31 51.31 51.25 51.26 7.1K
12:29 51.26 51.26 51.22 51.25 7.3K
12:30 51.25 51.25 51.13 51.13 12.7K
12:31 51.14 51.18 51.14 51.18 7.7K
12:32 51.17 51.17 51.15 51.16 3.9K
12:33 51.15 51.15 51.02 51.02 7.7K
12:34 51.02 51.04 51.00 51.00 9.4K
12:35 51.02 51.02 50.94 50.96 11.5K
12:36 50.97 50.98 50.88 50.88 62.0K
12:37 50.87 50.91 50.86 50.91 17.1K
12:38 50.93 50.93 50.87 50.87 5.5K
12:39 50.84 50.87 50.84 50.87 4.7K
12:40 50.86 50.91 50.86 50.88 6.4K
12:41 50.91 50.95 50.91 50.95 13.4K
12:42 50.96 50.99 50.95 50.97 9.5K
12:43 50.97 50.97 50.91 50.95 7.5K
12:44 50.95 50.98 50.95 50.98 5.9K
12:45 50.96 50.96 50.93 50.94 4.0K
12:46 50.95 50.95 50.91 50.91 16.0K
12:47 50.87 50.89 50.86 50.87 10.7K
12:48 50.90 50.95 50.90 50.95 3.4K
12:49 50.96 50.97 50.91 50.91 8.7K
12:50 50.87 50.87 50.78 50.78 18.8K
12:51 50.76 50.79 50.75 50.79 25.5K
12:52 50.79 50.83 50.79 50.82 6.3K
12:53 50.81 50.86 50.81 50.85 15.0K
12:54 50.84 50.95 50.84 50.95 7.2K
12:55 50.93 50.98 50.91 50.94 12.6K
12:56 50.93 50.95 50.92 50.95 5.2K
12:57 50.95 50.97 50.95 50.95 18.4K
12:58 51.00 51.00 50.96 50.99 12.8K
12:59 50.95 51.04 50.95 51.04 6.9K
13:00 50.99 50.99 50.94 50.94 4.0K
13:01 50.96 51.01 50.96 51.00 22.9K
13:02 51.06 51.07 51.04 51.06 10.5K
13:03 51.06 51.11 51.06 51.09 3.4K
13:04 51.10 51.10 51.06 51.08 14.3K
13:05 51.08 51.08 51.01 51.01 6.8K
13:06 51.02 51.05 51.00 51.05 12.4K
13:07 51.03 51.04 50.97 50.99 9.9K
13:08 50.98 50.98 50.95 50.95 4.6K
13:09 50.93 50.95 50.91 50.95 8.2K
13:10 50.95 50.95 50.93 50.93 3.7K
13:11 50.95 50.95 50.94 50.95 10.2K
13:12 50.95 50.97 50.94 50.94 10.2K
13:13 50.93 50.96 50.93 50.96 4.2K
13:14 50.94 50.95 50.94 50.95 1.4K
13:15 50.91 50.91 50.88 50.88 15.1K
13:16 50.88 50.89 50.85 50.85 10.4K
13:17 50.85 50.85 50.81 50.84 14.9K
13:18 50.85 50.90 50.83 50.83 6.0K
13:19 50.82 50.82 50.78 50.79 18.7K
13:20 50.80 50.88 50.80 50.88 15.5K
13:21 50.83 50.90 50.83 50.89 18.0K
13:22 50.87 50.91 50.87 50.91 8.9K
13:23 50.91 51.06 50.91 51.06 16.4K
13:24 51.06 51.06 51.00 51.05 9.2K
13:25 51.06 51.06 50.95 51.02 15.9K
13:26 51.01 51.03 51.01 51.03 3.3K
13:27 51.04 51.09 51.04 51.08 8.6K
13:28 51.09 51.09 51.00 51.00 10.0K
13:29 50.99 51.00 50.98 51.00 8.8K
13:30 50.97 51.04 50.97 51.04 14.7K
13:31 51.04 51.04 51.02 51.02 4.3K
13:32 51.02 51.04 51.00 51.00 8.3K
13:33 50.95 51.05 50.93 51.01 16.3K
13:34 51.01 51.01 50.88 50.88 6.7K
13:35 50.86 50.86 50.81 50.84 5.4K
13:36 50.83 50.83 50.76 50.76 6.4K
13:37 50.73 50.79 50.73 50.79 6.8K
13:38 50.78 50.79 50.77 50.79 2.7K
13:39 50.80 50.85 50.80 50.84 14.5K
13:40 50.86 50.88 50.83 50.86 6.7K
13:41 50.83 50.83 50.77 50.77 5.5K
13:42 50.78 50.78 50.72 50.72 3.9K
13:43 50.72 50.72 50.70 50.70 4.6K
13:44 50.72 50.76 50.70 50.76 13.8K
13:45 50.73 50.73 50.68 50.68 6.4K
13:46 50.68 50.69 50.67 50.68 6.5K
13:47 50.68 50.74 50.68 50.74 5.7K
13:48 50.77 50.80 50.76 50.80 8.9K
13:49 50.82 50.86 50.82 50.86 4.9K
13:50 50.83 50.83 50.77 50.79 4.7K
13:51 50.78 50.85 50.78 50.85 9.7K
13:52 50.85 50.87 50.85 50.87 4.8K
13:53 50.88 50.96 50.86 50.96 16.3K
13:54 50.96 50.97 50.96 50.97 10.7K
13:55 50.93 50.98 50.93 50.97 7.7K
13:56 50.95 50.95 50.87 50.90 15.5K
13:57 50.85 50.85 50.82 50.83 5.8K
13:58 50.91 50.94 50.91 50.94 22.0K
13:59 50.93 50.93 50.92 50.92 1.8K
14:00 50.93 51.01 50.93 51.00 12.8K
14:01 51.01 51.03 51.00 51.02 10.7K
14:02 51.03 51.07 51.03 51.06 7.1K
14:03 51.07 51.07 51.06 51.07 6.9K
14:04 51.07 51.09 51.06 51.09 8.1K
14:05 51.08 51.11 51.08 51.11 8.7K
14:06 51.11 51.12 51.11 51.12 5.6K
14:07 51.14 51.14 51.09 51.09 10.6K
14:08 51.09 51.09 51.06 51.06 3.1K
14:09 51.06 51.07 51.06 51.06 1.9K
14:10 51.06 51.09 51.06 51.09 11.6K
14:11 51.09 51.13 51.09 51.13 17.1K
14:12 51.13 51.13 51.05 51.07 6.9K
14:13 51.05 51.13 51.05 51.13 7.8K
14:14 51.15 51.21 51.15 51.21 12.8K
14:15 51.25 51.25 51.23 51.25 7.5K
14:16 51.24 51.26 51.24 51.25 4.2K
14:17 51.26 51.26 51.25 51.25 8.9K
14:18 51.25 51.26 51.23 51.23 7.6K
14:19 51.23 51.25 51.23 51.24 7.2K
14:20 51.25 51.27 51.23 51.27 12.3K
14:21 51.28 51.32 51.28 51.32 8.0K
14:22 51.32 51.33 51.31 51.31 8.8K
14:23 51.31 51.34 51.31 51.34 3.5K
14:24 51.33 51.33 51.25 51.26 16.0K
14:25 51.27 51.29 51.27 51.29 3.4K
14:26 51.29 51.29 51.25 51.26 9.1K
14:27 51.27 51.32 51.27 51.31 7.0K
14:28 51.32 51.32 51.30 51.31 6.3K
14:29 51.28 51.28 51.28 51.28 12.3K
14:30 51.28 51.33 51.28 51.33 27.5K
14:31 51.33 51.36 51.33 51.36 6.2K
14:32 51.37 51.38 51.37 51.38 7.8K
14:33 51.38 51.38 51.36 51.37 21.5K
14:34 51.38 51.38 51.30 51.30 14.0K
14:35 51.29 51.33 51.29 51.33 14.1K
14:36 51.36 51.36 51.29 51.30 10.6K
14:37 51.31 51.33 51.31 51.33 10.3K
14:38 51.33 51.35 51.33 51.35 4.2K
14:39 51.35 51.35 51.31 51.31 11.9K
14:40 51.31 51.31 51.29 51.29 4.9K
14:41 51.29 51.32 51.29 51.32 4.8K
14:42 51.31 51.31 51.27 51.27 17.6K
14:43 51.29 51.36 51.29 51.36 8.4K
14:44 51.37 51.37 51.33 51.33 7.6K
14:45 51.30 51.33 51.30 51.32 6.7K
14:46 51.33 51.34 51.32 51.33 4.3K
14:47 51.33 51.39 51.33 51.38 19.0K
14:48 51.39 51.43 51.39 51.41 11.5K
14:49 51.37 51.38 51.37 51.38 5.6K
14:50 51.39 51.49 51.39 51.44 18.7K
14:51 51.46 51.46 51.43 51.43 5.7K
14:52 51.44 51.46 51.44 51.46 5.9K
14:53 51.46 51.47 51.46 51.47 8.1K
14:54 51.47 51.49 51.43 51.43 83.5K
14:55 51.38 51.39 51.35 51.39 8.9K
14:56 51.39 51.39 51.37 51.37 4.1K
14:57 51.37 51.37 51.32 51.33 6.6K
14:58 51.33 51.36 51.31 51.36 12.2K
14:59 51.38 51.40 51.35 51.35 18.2K
15:00 51.36 51.40 51.36 51.39 5.8K
15:01 51.39 51.39 51.32 51.36 19.9K
15:02 51.39 51.42 51.39 51.42 13.5K
15:03 51.45 51.48 51.45 51.48 2.1K
15:04 51.47 51.52 51.47 51.51 16.1K
15:05 51.51 51.59 51.51 51.59 17.5K
15:06 51.60 51.62 51.55 51.55 20.0K
15:07 51.56 51.64 51.56 51.64 16.3K
15:08 51.63 51.64 51.62 51.63 4.8K
15:09 51.63 51.63 51.58 51.60 16.1K
15:10 51.60 51.60 51.50 51.50 21.7K
15:11 51.52 51.57 51.51 51.57 11.6K
15:12 51.58 51.58 51.52 51.55 8.3K
15:13 51.56 51.65 51.56 51.62 10.5K
15:14 51.64 51.68 51.63 51.68 11.5K
15:15 51.67 51.69 51.65 51.67 22.8K
15:16 51.67 51.69 51.67 51.69 9.7K
15:17 51.71 51.76 51.69 51.76 15.6K
15:18 51.76 51.82 51.75 51.75 51.3K
15:19 51.75 51.79 51.71 51.73 13.7K
15:20 51.73 51.76 51.72 51.75 8.4K
15:21 51.75 51.77 51.75 51.76 14.0K
15:22 51.76 51.76 51.71 51.71 13.1K
15:23 51.69 51.69 51.59 51.59 51.1K
15:24 51.57 51.58 51.54 51.54 10.1K
15:25 51.47 51.52 51.43 51.51 38.0K
15:26 51.51 51.54 51.50 51.52 10.2K
15:27 51.52 51.52 51.49 51.49 10.7K
15:28 51.48 51.48 51.35 51.35 14.2K
15:29 51.35 51.35 51.32 51.34 22.5K
15:30 51.37 51.39 51.28 51.28 19.8K
15:31 51.29 51.31 51.27 51.30 20.1K
15:32 51.32 51.34 51.28 51.29 15.6K
15:33 51.29 51.32 51.29 51.31 11.4K
15:34 51.33 51.43 51.33 51.41 32.0K
15:35 51.42 51.50 51.41 51.49 17.6K
15:36 51.49 51.51 51.43 51.51 44.6K
15:37 51.54 51.54 51.46 51.46 16.2K
15:38 51.47 51.48 51.47 51.48 6.1K
15:39 51.48 51.48 51.37 51.38 21.1K
15:40 51.40 51.46 51.39 51.41 24.4K
15:41 51.42 51.44 51.38 51.40 14.2K
15:42 51.41 51.41 51.35 51.35 33.9K
15:43 51.35 51.37 51.34 51.36 14.8K
15:44 51.37 51.39 51.32 51.32 20.9K
15:45 51.32 51.35 51.32 51.33 18.0K
15:46 51.33 51.35 51.32 51.32 36.2K
15:47 51.32 51.32 51.26 51.30 28.7K
15:48 51.32 51.43 51.32 51.38 41.6K
15:49 51.44 51.51 51.44 51.50 28.5K
15:50 51.53 51.56 51.47 51.51 38.2K
15:51 51.47 51.53 51.44 51.51 31.3K
15:52 51.51 51.60 51.50 51.60 36.0K
15:53 51.60 51.60 51.47 51.47 43.2K
15:54 51.45 51.45 51.36 51.36 29.7K
15:55 51.40 51.49 51.40 51.43 65.2K
15:56 51.41 51.41 51.36 51.36 66.7K
15:57 51.36 51.39 51.30 51.39 87.9K
15:58 51.39 51.49 51.38 51.49 126.5K
15:59 51.49 51.55 51.49 51.55 576.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available