Bill Com

BILL
🏛️ usa →
54.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.33 51.49 51.20 51.20 29.8K
09:31 51.20 51.25 51.20 51.22 4.5K
09:32 51.21 51.22 51.21 51.22 2.7K
09:33 51.22 51.33 51.16 51.16 8.4K
09:34 51.04 51.04 51.04 51.04 5.4K
09:35 51.09 51.09 51.09 51.09 0.6K
09:36 51.17 51.19 51.17 51.19 11.0K
09:38 51.34 51.41 51.25 51.25 23.8K
09:39 51.40 51.48 51.35 51.48 3.8K
09:40 51.36 51.36 51.30 51.30 2.1K
09:41 51.32 51.33 51.27 51.32 23.4K
09:42 51.30 51.50 51.30 51.50 4.4K
09:44 51.53 51.53 51.53 51.53 0.5K
09:45 51.53 51.54 51.53 51.54 0.8K
09:46 51.54 51.54 51.46 51.48 4.5K
09:47 51.32 51.32 51.25 51.32 37.1K
09:48 51.40 51.42 51.40 51.42 10.9K
09:49 51.42 51.44 51.40 51.44 2.7K
09:50 51.46 51.51 51.46 51.47 6.6K
09:51 51.47 51.47 51.31 51.34 4.1K
09:52 51.26 51.31 51.26 51.27 2.5K
09:53 51.31 51.31 51.30 51.30 1.2K
09:54 51.32 51.41 51.31 51.41 5.3K
09:55 51.41 51.51 51.41 51.51 23.8K
09:56 51.51 51.64 51.51 51.64 5.5K
09:57 51.63 51.66 51.63 51.65 5.6K
09:58 51.66 51.72 51.66 51.71 6.2K
09:59 51.71 51.78 51.69 51.76 12.4K
10:00 51.73 51.82 51.69 51.82 9.7K
10:01 51.75 51.83 51.75 51.83 4.3K
10:02 51.88 52.03 51.88 51.91 15.1K
10:03 51.91 51.92 51.75 51.75 5.2K
10:04 51.82 51.83 51.80 51.82 3.3K
10:05 51.76 51.82 51.76 51.82 3.0K
10:06 51.81 51.81 51.77 51.77 3.7K
10:07 51.77 51.82 51.77 51.82 15.3K
10:08 51.84 51.85 51.70 51.70 31.8K
10:09 51.69 51.69 51.64 51.64 2.6K
10:10 51.66 51.83 51.65 51.83 19.1K
10:12 51.83 51.88 51.83 51.88 11.8K
10:13 51.81 51.81 51.81 51.81 0.6K
10:14 51.76 51.76 51.69 51.69 2.8K
10:15 51.69 51.77 51.69 51.70 2.1K
10:16 51.68 51.76 51.67 51.76 1.6K
10:17 51.60 51.60 51.51 51.56 4.8K
10:19 51.55 51.61 51.55 51.60 5.7K
10:20 51.57 51.57 51.51 51.55 3.9K
10:21 51.52 51.57 51.52 51.57 8.5K
10:22 51.53 51.54 51.53 51.54 4.8K
10:23 51.53 51.57 51.53 51.57 6.1K
10:24 51.63 51.67 51.63 51.67 3.7K
10:25 51.65 51.67 51.63 51.63 4.1K
10:26 51.61 51.61 51.54 51.57 5.0K
10:27 51.58 51.61 51.58 51.61 3.2K
10:28 51.75 51.78 51.75 51.78 2.2K
10:29 51.72 51.77 51.72 51.74 2.0K
10:30 51.70 51.71 51.67 51.70 6.0K
10:31 51.77 51.77 51.77 51.77 2.5K
10:33 51.72 51.72 51.69 51.72 2.3K
10:34 51.75 51.82 51.73 51.80 11.8K
10:35 51.83 52.00 51.80 51.92 32.9K
10:36 51.96 51.96 51.92 51.94 8.5K
10:37 51.95 51.95 51.90 51.90 11.1K
10:38 51.92 51.96 51.92 51.96 3.4K
10:39 51.94 52.03 51.94 52.01 6.1K
10:40 52.00 52.03 51.98 52.03 7.0K
10:41 52.03 52.05 52.01 52.01 7.9K
10:42 52.02 52.06 52.02 52.06 14.0K
10:43 52.00 52.00 52.00 52.00 4.2K
10:44 52.00 52.05 52.00 52.00 6.2K
10:45 52.13 52.16 52.06 52.06 17.4K
10:46 52.04 52.04 52.00 52.04 7.6K
10:47 52.05 52.06 52.03 52.03 3.4K
10:48 52.00 52.03 51.99 52.03 1.4K
10:49 52.05 52.08 52.05 52.08 2.8K
10:50 52.06 52.06 52.02 52.03 2.5K
10:51 52.06 52.10 52.06 52.10 5.4K
10:52 52.15 52.17 52.15 52.17 3.7K
10:53 52.17 52.29 52.17 52.29 17.4K
10:54 52.29 52.29 52.29 52.29 3.0K
10:55 52.30 52.30 52.24 52.25 25.8K
10:56 52.25 52.29 52.25 52.29 10.5K
10:57 52.30 52.36 52.30 52.33 3.1K
10:58 52.35 52.39 52.35 52.39 2.4K
10:59 52.37 52.41 52.37 52.38 8.2K
11:00 52.36 52.36 52.29 52.29 4.8K
11:01 52.29 52.32 52.28 52.30 4.8K
11:02 52.30 52.30 52.29 52.29 0.7K
11:03 52.30 52.32 52.29 52.31 4.5K
11:04 52.33 52.33 52.28 52.28 3.3K
11:05 52.25 52.27 52.25 52.27 5.1K
11:06 52.27 52.34 52.27 52.34 6.0K
11:07 52.38 52.40 52.35 52.40 7.0K
11:08 52.38 52.38 52.23 52.23 9.3K
11:09 52.26 52.26 52.26 52.26 1.0K
11:10 52.24 52.25 52.23 52.25 1.7K
11:11 52.24 52.26 52.22 52.22 4.1K
11:12 52.27 52.27 52.25 52.25 8.8K
11:13 52.30 52.30 52.27 52.28 4.1K
11:14 52.27 52.30 52.27 52.28 9.9K
11:15 52.23 52.23 52.09 52.09 9.2K
11:16 52.10 52.10 52.09 52.09 4.2K
11:17 52.10 52.12 52.10 52.12 4.9K
11:18 52.11 52.11 52.08 52.11 3.2K
11:19 52.12 52.16 52.10 52.16 4.5K
11:20 52.20 52.21 52.15 52.15 4.4K
11:21 52.10 52.10 52.08 52.08 2.9K
11:22 52.07 52.09 52.05 52.09 8.3K
11:23 52.07 52.12 52.07 52.12 4.7K
11:24 52.11 52.17 52.11 52.17 5.4K
11:25 52.19 52.28 52.19 52.28 24.8K
11:26 52.26 52.26 52.23 52.25 17.2K
11:27 52.24 52.24 52.22 52.22 6.4K
11:28 52.22 52.22 52.18 52.18 19.7K
11:29 52.21 52.21 52.21 52.21 5.6K
11:30 52.21 52.27 52.21 52.27 13.4K
11:31 52.27 52.34 52.27 52.34 19.5K
11:32 52.34 52.39 52.34 52.39 15.6K
11:33 52.39 52.42 52.39 52.42 13.5K
11:34 52.42 52.46 52.42 52.46 24.0K
11:35 52.49 52.53 52.49 52.50 12.3K
11:36 52.48 52.52 52.48 52.52 5.2K
11:37 52.51 52.54 52.51 52.52 8.7K
11:38 52.48 52.48 52.47 52.47 2.0K
11:39 52.49 52.49 52.43 52.47 4.6K
11:40 52.48 52.48 52.46 52.46 2.0K
11:41 52.46 52.49 52.46 52.46 5.1K
11:42 52.46 52.46 52.39 52.39 2.6K
11:43 52.41 52.41 52.36 52.36 2.6K
11:44 52.36 52.39 52.36 52.39 6.8K
11:45 52.37 52.39 52.37 52.37 2.2K
11:46 52.38 52.38 52.38 52.38 2.3K
11:47 52.38 52.40 52.38 52.39 2.9K
11:48 52.37 52.40 52.37 52.40 5.9K
11:49 52.40 52.40 52.27 52.27 6.2K
11:50 52.28 52.31 52.28 52.30 9.8K
11:51 52.28 52.29 52.26 52.29 4.6K
11:52 52.29 52.35 52.29 52.35 6.2K
11:53 52.37 52.37 52.33 52.35 2.6K
11:54 52.37 52.37 52.31 52.31 7.6K
11:55 52.29 52.30 52.18 52.18 14.0K
11:56 52.11 52.11 52.04 52.06 5.2K
11:57 52.08 52.08 52.00 52.04 24.2K
11:58 52.08 52.09 52.08 52.08 3.7K
11:59 52.11 52.11 52.06 52.06 2.9K
12:00 52.11 52.15 52.11 52.13 2.8K
12:01 52.14 52.14 52.10 52.10 2.0K
12:02 52.03 52.04 52.03 52.04 2.9K
12:03 52.07 52.08 52.06 52.08 2.3K
12:04 52.09 52.09 52.08 52.08 3.5K
12:05 52.03 52.03 52.03 52.03 3.6K
12:06 52.01 52.01 51.93 51.93 5.2K
12:07 51.94 51.94 51.94 51.94 0.9K
12:08 51.95 51.95 51.95 51.95 2.6K
12:09 51.95 51.99 51.95 51.96 7.9K
12:10 51.89 51.89 51.88 51.88 3.3K
12:11 51.88 51.88 51.88 51.88 0.8K
12:12 51.89 51.89 51.88 51.88 1.0K
12:13 51.88 51.88 51.88 51.88 3.6K
12:14 51.92 51.92 51.90 51.90 1.9K
12:15 51.93 51.93 51.92 51.92 1.7K
12:16 51.91 51.91 51.91 51.91 2.3K
12:17 51.91 51.91 51.91 51.91 2.2K
12:18 51.89 51.89 51.89 51.89 0.3K
12:19 51.89 51.89 51.86 51.87 5.5K
12:20 51.88 51.89 51.88 51.89 9.8K
12:21 51.89 51.89 51.85 51.85 1.8K
12:22 51.84 51.84 51.82 51.82 1.0K
12:23 51.79 51.84 51.79 51.84 5.9K
12:24 51.85 51.85 51.84 51.84 2.4K
12:25 51.79 51.79 51.79 51.79 3.4K
12:26 51.75 51.75 51.73 51.73 2.5K
12:28 51.75 51.81 51.75 51.81 4.0K
12:29 51.82 51.87 51.82 51.87 3.5K
12:30 51.82 51.83 51.82 51.83 1.8K
12:31 51.83 51.86 51.83 51.86 1.9K
12:32 51.87 51.88 51.87 51.88 4.0K
12:33 51.88 51.88 51.85 51.85 4.1K
12:34 51.80 51.80 51.77 51.77 1.7K
12:35 51.77 51.77 51.75 51.75 2.5K
12:36 51.75 51.81 51.75 51.81 4.3K
12:37 51.80 51.80 51.80 51.80 1.0K
12:38 51.79 51.80 51.79 51.80 1.0K
12:39 51.80 51.81 51.80 51.81 3.7K
12:40 51.83 51.83 51.81 51.82 3.0K
12:41 51.81 51.81 51.79 51.79 3.3K
12:43 51.78 51.79 51.78 51.79 5.5K
12:44 51.81 51.81 51.81 51.81 3.3K
12:46 51.86 51.86 51.86 51.86 2.2K
12:47 51.89 51.89 51.89 51.89 2.4K
12:48 51.91 51.93 51.91 51.93 7.9K
12:49 51.94 51.94 51.91 51.91 3.3K
12:50 51.92 51.92 51.92 51.92 2.7K
12:51 51.96 51.96 51.88 51.88 30.3K
12:52 51.87 51.87 51.86 51.86 2.3K
12:53 51.86 51.86 51.78 51.80 14.4K
12:54 51.79 51.79 51.78 51.79 4.1K
12:55 51.79 51.81 51.79 51.81 4.3K
12:56 51.87 51.90 51.87 51.90 4.8K
12:57 51.86 51.86 51.86 51.86 0.5K
12:58 51.86 51.88 51.86 51.88 0.5K
12:59 51.84 51.84 51.80 51.80 2.7K
13:00 51.79 51.81 51.79 51.81 2.1K
13:01 51.80 51.80 51.80 51.80 1.4K
13:02 51.82 51.83 51.82 51.82 3.2K
13:03 51.84 51.87 51.84 51.87 7.2K
13:04 51.84 51.84 51.83 51.83 2.1K
13:05 51.84 51.84 51.84 51.84 2.2K
13:06 51.83 51.83 51.78 51.78 3.0K
13:07 51.80 51.81 51.80 51.81 5.0K
13:08 51.81 51.82 51.81 51.82 2.5K
13:09 51.81 51.81 51.79 51.79 2.5K
13:10 51.75 51.76 51.75 51.76 1.3K
13:11 51.76 51.76 51.74 51.74 1.8K
13:12 51.74 51.77 51.73 51.77 4.3K
13:13 51.79 51.80 51.79 51.79 3.2K
13:14 51.79 51.79 51.79 51.79 1.3K
13:15 51.79 51.79 51.76 51.76 8.2K
13:16 51.77 51.78 51.77 51.78 1.6K
13:17 51.78 51.78 51.74 51.74 1.7K
13:18 51.73 51.73 51.73 51.73 0.4K
13:19 51.75 51.75 51.73 51.75 7.5K
13:20 51.76 51.76 51.76 51.76 3.4K
13:21 51.75 51.75 51.73 51.75 4.8K
13:22 51.76 51.79 51.76 51.77 3.8K
13:23 51.78 51.78 51.78 51.78 1.0K
13:24 51.80 51.81 51.79 51.81 3.6K
13:25 51.82 51.82 51.72 51.72 10.1K
13:26 51.74 51.76 51.74 51.76 2.4K
13:27 51.71 51.72 51.71 51.71 4.0K
13:28 51.69 51.69 51.69 51.69 4.1K
13:30 51.73 51.74 51.73 51.73 2.4K
13:31 51.74 51.78 51.74 51.78 3.1K
13:32 51.78 51.78 51.78 51.78 2.2K
13:33 51.81 51.83 51.81 51.83 1.6K
13:34 51.83 51.83 51.79 51.79 3.3K
13:35 51.82 51.82 51.81 51.81 2.0K
13:36 51.81 51.84 51.81 51.83 3.2K
13:37 51.82 51.82 51.79 51.79 3.8K
13:38 51.80 51.81 51.77 51.81 7.9K
13:39 51.82 51.82 51.82 51.82 2.5K
13:40 51.81 51.81 51.80 51.80 2.4K
13:41 51.80 51.81 51.80 51.81 2.2K
13:42 51.82 51.84 51.82 51.84 1.5K
13:43 51.85 51.86 51.85 51.85 3.6K
13:44 51.85 51.85 51.82 51.82 2.6K
13:45 51.83 51.88 51.83 51.88 5.4K
13:46 51.87 51.87 51.86 51.87 3.5K
13:47 51.86 51.91 51.86 51.91 4.7K
13:48 51.91 51.99 51.91 51.99 6.8K
13:49 52.01 52.01 51.99 52.00 5.7K
13:50 51.99 52.00 51.99 52.00 7.4K
13:52 52.03 52.06 52.03 52.06 3.4K
13:53 52.09 52.10 52.09 52.10 1.6K
13:54 52.10 52.10 52.09 52.09 4.7K
13:55 52.08 52.08 52.08 52.08 1.5K
13:56 52.09 52.10 52.09 52.10 3.1K
13:57 52.12 52.12 52.11 52.11 5.7K
13:58 52.13 52.18 52.12 52.18 5.7K
13:59 52.21 52.21 52.18 52.18 4.0K
14:00 52.17 52.17 52.13 52.13 3.0K
14:01 52.13 52.14 52.13 52.14 4.2K
14:02 52.13 52.13 52.12 52.12 2.9K
14:03 52.12 52.17 52.12 52.16 7.6K
14:04 52.17 52.17 52.13 52.13 3.7K
14:05 52.13 52.13 52.08 52.08 2.4K
14:06 52.07 52.08 52.07 52.07 3.5K
14:07 52.04 52.04 52.02 52.02 5.1K
14:08 52.02 52.03 52.02 52.02 4.2K
14:09 51.99 51.99 51.97 51.97 8.9K
14:10 51.97 51.97 51.97 51.97 2.0K
14:11 51.95 51.95 51.91 51.91 2.5K
14:12 51.89 51.89 51.86 51.86 2.0K
14:13 51.87 51.91 51.87 51.91 8.7K
14:14 51.86 51.88 51.86 51.88 2.8K
14:15 51.89 51.89 51.86 51.86 2.4K
14:16 51.84 51.84 51.82 51.82 2.0K
14:17 51.82 51.82 51.81 51.82 2.3K
14:18 51.82 51.82 51.78 51.78 5.7K
14:19 51.76 51.76 51.73 51.75 5.4K
14:20 51.77 51.79 51.77 51.77 5.8K
14:21 51.71 51.71 51.64 51.64 2.6K
14:22 51.69 51.70 51.69 51.70 4.5K
14:23 51.69 51.69 51.69 51.69 0.7K
14:24 51.71 51.79 51.70 51.79 8.3K
14:25 51.78 51.80 51.78 51.80 5.8K
14:26 51.80 51.80 51.75 51.75 7.3K
14:27 51.70 51.70 51.66 51.66 1.5K
14:28 51.66 51.69 51.66 51.69 6.6K
14:29 51.69 51.69 51.68 51.69 8.4K
14:30 51.69 51.69 51.67 51.69 3.0K
14:31 51.69 51.72 51.69 51.72 4.5K
14:32 51.73 51.80 51.72 51.80 7.2K
14:33 51.78 51.78 51.77 51.77 6.4K
14:34 51.72 51.72 51.72 51.72 0.2K
14:35 51.73 51.73 51.71 51.71 3.4K
14:36 51.68 51.68 51.66 51.67 2.2K
14:37 51.67 51.67 51.67 51.67 1.5K
14:38 51.67 51.71 51.67 51.71 6.8K
14:39 51.69 51.71 51.69 51.71 3.7K
14:40 51.74 51.76 51.72 51.76 2.6K
14:41 51.76 51.78 51.75 51.75 3.4K
14:42 51.75 51.75 51.70 51.72 3.2K
14:43 51.71 51.72 51.69 51.70 9.5K
14:44 51.70 51.74 51.70 51.72 4.8K
14:45 51.67 51.68 51.61 51.61 3.0K
14:46 51.59 51.61 51.59 51.61 1.2K
14:47 51.60 51.61 51.60 51.61 3.9K
14:48 51.62 51.65 51.62 51.65 4.7K
14:49 51.66 51.72 51.66 51.71 8.1K
14:50 51.72 51.74 51.72 51.73 2.9K
14:51 51.74 51.75 51.74 51.75 3.1K
14:52 51.77 51.78 51.77 51.78 2.6K
14:53 51.78 51.78 51.78 51.78 1.8K
14:54 51.77 51.79 51.77 51.78 7.4K
14:55 51.79 51.79 51.71 51.71 5.1K
14:56 51.72 51.75 51.72 51.75 5.0K
14:57 51.71 51.71 51.71 51.71 1.5K
14:58 51.71 51.74 51.71 51.74 5.6K
14:59 51.73 51.73 51.69 51.70 3.4K
15:00 51.74 51.74 51.73 51.73 3.6K
15:01 51.74 51.75 51.73 51.74 2.9K
15:02 51.72 51.73 51.70 51.70 2.9K
15:03 51.69 51.69 51.66 51.69 4.3K
15:04 51.67 51.68 51.65 51.65 3.2K
15:05 51.64 51.67 51.64 51.67 8.0K
15:06 51.68 51.73 51.68 51.70 5.2K
15:07 51.72 51.73 51.69 51.69 5.2K
15:08 51.69 51.70 51.69 51.70 2.2K
15:09 51.69 51.69 51.67 51.67 6.0K
15:10 51.67 51.68 51.67 51.68 3.5K
15:11 51.69 51.69 51.68 51.68 4.9K
15:12 51.69 51.69 51.68 51.69 5.1K
15:13 51.69 51.69 51.67 51.67 4.8K
15:14 51.66 51.66 51.66 51.66 4.1K
15:15 51.64 51.64 51.62 51.64 6.2K
15:16 51.64 51.64 51.62 51.63 5.3K
15:17 51.63 51.64 51.61 51.61 4.1K
15:18 51.61 51.61 51.60 51.60 2.5K
15:19 51.60 51.60 51.57 51.59 11.6K
15:20 51.54 51.55 51.54 51.54 10.3K
15:21 51.52 51.52 51.50 51.50 11.5K
15:22 51.50 51.54 51.50 51.54 10.5K
15:23 51.55 51.57 51.55 51.57 4.1K
15:24 51.56 51.56 51.51 51.51 7.9K
15:25 51.51 51.51 51.51 51.51 4.5K
15:26 51.51 51.54 51.51 51.54 4.9K
15:27 51.54 51.57 51.54 51.57 8.1K
15:28 51.58 51.61 51.58 51.60 6.8K
15:29 51.60 51.60 51.58 51.59 7.6K
15:30 51.57 51.59 51.53 51.59 9.6K
15:31 51.58 51.60 51.57 51.58 8.7K
15:32 51.56 51.62 51.56 51.60 7.3K
15:33 51.59 51.59 51.58 51.58 4.9K
15:34 51.57 51.58 51.53 51.53 8.9K
15:35 51.53 51.55 51.53 51.54 8.2K
15:36 51.52 51.57 51.52 51.55 9.2K
15:37 51.55 51.59 51.55 51.59 6.5K
15:38 51.59 51.62 51.59 51.61 6.7K
15:39 51.62 51.62 51.59 51.60 11.1K
15:40 51.59 51.64 51.58 51.64 13.1K
15:41 51.67 51.71 51.67 51.69 8.5K
15:42 51.69 51.70 51.65 51.65 8.5K
15:43 51.63 51.65 51.62 51.62 12.2K
15:44 51.61 51.61 51.60 51.60 4.4K
15:45 51.60 51.67 51.60 51.67 14.2K
15:46 51.67 51.69 51.67 51.67 10.7K
15:47 51.68 51.69 51.64 51.65 13.7K
15:48 51.66 51.67 51.65 51.65 18.3K
15:49 51.66 51.72 51.66 51.72 17.6K
15:50 51.69 51.69 51.58 51.59 13.7K
15:51 51.59 51.67 51.59 51.67 19.6K
15:52 51.67 51.70 51.67 51.70 10.8K
15:53 51.70 51.75 51.70 51.74 23.3K
15:54 51.74 51.79 51.74 51.77 29.2K
15:55 51.76 51.78 51.65 51.69 43.8K
15:56 51.70 51.70 51.60 51.60 30.1K
15:57 51.57 51.65 51.56 51.56 56.4K
15:58 51.56 51.62 51.56 51.62 44.8K
15:59 51.62 51.62 51.57 51.58 461.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available