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
09:31 53.43 53.43 53.43 53.43 14.9K
09:32 53.64 53.64 53.62 53.62 8.2K
09:33 53.76 53.82 53.76 53.82 2.0K
09:34 53.86 54.00 53.86 53.97 5.2K
09:35 54.16 54.24 54.16 54.23 2.8K
09:36 54.21 54.21 54.21 54.21 0.6K
09:37 54.16 54.17 54.16 54.17 0.6K
09:38 54.21 54.33 54.21 54.33 3.1K
09:39 54.43 54.43 54.21 54.22 4.3K
09:40 54.21 54.21 54.04 54.09 4.8K
09:41 54.06 54.06 54.06 54.06 0.4K
09:42 53.97 54.07 53.95 53.95 1.9K
09:43 53.98 53.98 53.98 53.98 2.3K
09:44 53.85 53.95 53.85 53.92 2.7K
09:45 53.95 53.95 53.82 53.83 3.5K
09:46 53.91 53.91 53.91 53.91 3.1K
09:47 53.90 53.90 53.80 53.80 1.0K
09:48 53.80 53.81 53.73 53.73 4.8K
09:49 53.72 53.72 53.58 53.61 13.8K
09:50 53.74 53.74 53.67 53.67 1.9K
09:51 53.58 53.58 53.50 53.50 2.7K
09:52 53.50 53.55 53.50 53.51 1.0K
09:53 53.54 53.58 53.51 53.51 6.4K
09:54 53.50 53.55 53.49 53.51 6.4K
09:55 53.58 53.59 53.53 53.53 2.7K
09:56 53.40 53.40 53.40 53.40 0.8K
09:57 53.39 53.50 53.38 53.38 26.5K
09:58 53.38 53.45 53.38 53.45 1.9K
09:59 53.49 53.50 53.49 53.50 0.5K
10:00 53.44 53.46 53.28 53.28 10.8K
10:01 53.35 53.40 53.24 53.40 11.1K
10:02 53.39 53.39 53.39 53.39 0.6K
10:03 53.34 53.35 53.31 53.35 2.1K
10:04 53.33 53.35 53.32 53.32 1.4K
10:05 53.38 53.38 53.28 53.28 3.2K
10:06 53.27 53.27 53.22 53.22 1.5K
10:07 53.26 53.26 53.15 53.18 3.2K
10:08 53.15 53.21 53.15 53.19 4.0K
10:09 53.16 53.33 53.16 53.33 6.6K
10:10 53.29 53.34 53.29 53.29 3.0K
10:11 53.32 53.41 53.32 53.32 4.1K
10:12 53.36 53.36 53.26 53.26 6.4K
10:13 53.25 53.31 53.25 53.31 5.9K
10:14 53.23 53.25 53.21 53.25 2.5K
10:15 53.20 53.24 53.14 53.22 5.0K
10:16 53.29 53.29 53.21 53.23 4.8K
10:17 53.24 53.30 53.23 53.23 4.2K
10:18 53.27 53.28 53.24 53.28 2.3K
10:19 53.19 53.21 53.19 53.21 3.8K
10:20 53.18 53.18 53.11 53.12 3.4K
10:21 53.13 53.13 53.10 53.10 2.4K
10:22 53.12 53.13 53.09 53.11 3.9K
10:23 53.14 53.14 53.06 53.06 6.7K
10:24 53.08 53.14 53.08 53.14 4.2K
10:25 53.10 53.18 53.10 53.18 2.2K
10:26 53.21 53.21 53.14 53.14 3.6K
10:27 53.13 53.17 53.13 53.17 5.8K
10:28 53.20 53.23 53.19 53.22 3.5K
10:29 53.24 53.24 53.20 53.20 4.2K
10:30 53.20 53.26 53.18 53.26 4.4K
10:31 53.31 53.31 53.26 53.26 4.4K
10:32 53.22 53.22 53.19 53.22 2.1K
10:33 53.17 53.17 53.14 53.16 3.9K
10:34 53.13 53.15 53.13 53.15 2.7K
10:35 53.18 53.21 53.17 53.20 5.7K
10:36 53.17 53.17 53.08 53.08 3.9K
10:37 53.07 53.10 53.07 53.10 3.6K
10:38 53.09 53.13 53.09 53.09 5.1K
10:39 53.10 53.11 53.09 53.09 4.7K
10:40 53.09 53.12 53.09 53.09 3.4K
10:41 53.04 53.04 53.02 53.04 4.9K
10:42 53.06 53.06 53.04 53.06 4.4K
10:43 53.08 53.10 53.08 53.09 2.6K
10:44 53.09 53.13 53.06 53.13 13.2K
10:45 53.17 53.17 53.10 53.12 10.7K
10:46 53.14 53.22 53.14 53.21 5.6K
10:47 53.21 53.23 53.20 53.20 6.8K
10:48 53.19 53.21 53.18 53.18 2.3K
10:49 53.20 53.21 53.18 53.18 2.8K
10:50 53.21 53.21 53.14 53.14 4.5K
10:51 53.16 53.20 53.15 53.18 5.9K
10:52 53.20 53.28 53.20 53.28 7.2K
10:53 53.29 53.30 53.29 53.30 4.6K
10:54 53.27 53.29 53.27 53.29 7.1K
10:55 53.30 53.32 53.29 53.31 4.9K
10:56 53.40 53.40 53.34 53.34 3.0K
10:57 53.37 53.40 53.36 53.40 2.6K
10:58 53.43 53.49 53.43 53.48 3.9K
10:59 53.47 53.50 53.47 53.50 5.1K
11:00 53.51 53.52 53.49 53.52 4.5K
11:01 53.54 53.56 53.54 53.55 4.5K
11:02 53.57 53.58 53.56 53.58 2.6K
11:03 53.56 53.56 53.52 53.52 7.5K
11:04 53.54 53.54 53.52 53.52 4.6K
11:05 53.51 53.54 53.51 53.54 5.2K
11:06 53.54 53.60 53.54 53.60 3.7K
11:07 53.57 53.57 53.51 53.54 5.1K
11:08 53.56 53.57 53.54 53.57 4.4K
11:09 53.60 53.60 53.46 53.48 43.6K
11:10 53.48 53.48 53.38 53.45 10.6K
11:11 53.32 53.35 53.32 53.32 6.4K
11:12 53.35 53.36 53.29 53.29 4.3K
11:13 53.27 53.27 53.23 53.26 3.6K
11:14 53.31 53.31 53.30 53.30 4.4K
11:15 53.30 53.35 53.30 53.35 6.8K
11:16 53.37 53.41 53.30 53.31 13.2K
11:17 53.31 53.33 53.29 53.32 5.8K
11:18 53.34 53.37 53.34 53.34 4.8K
11:19 53.32 53.41 53.32 53.41 3.6K
11:20 53.42 53.46 53.42 53.46 3.4K
11:21 53.44 53.47 53.42 53.47 4.2K
11:22 53.47 53.47 53.37 53.37 3.4K
11:23 53.39 53.39 53.30 53.31 5.7K
11:24 53.31 53.31 53.19 53.19 5.2K
11:25 53.20 53.23 53.17 53.22 5.1K
11:26 53.18 53.18 53.10 53.10 4.2K
11:27 53.13 53.19 53.10 53.18 4.8K
11:28 53.19 53.19 53.13 53.13 3.6K
11:29 53.18 53.20 53.18 53.20 1.9K
11:30 53.16 53.16 53.10 53.16 4.3K
11:31 53.13 53.15 53.10 53.10 3.3K
11:32 53.10 53.10 53.04 53.07 5.1K
11:33 53.08 53.09 53.05 53.09 2.1K
11:34 53.06 53.10 53.06 53.10 3.5K
11:35 53.12 53.12 53.07 53.07 4.3K
11:36 53.09 53.09 53.03 53.04 5.6K
11:37 53.04 53.09 53.01 53.09 21.4K
11:38 53.09 53.09 53.00 53.03 4.3K
11:39 53.06 53.11 53.05 53.05 5.4K
11:40 53.08 53.08 53.05 53.06 3.2K
11:41 53.09 53.09 53.09 53.09 6.6K
11:42 53.11 53.18 53.11 53.18 2.1K
11:43 53.14 53.14 53.06 53.07 5.3K
11:44 53.06 53.09 53.04 53.04 14.4K
11:45 53.03 53.05 53.01 53.03 7.2K
11:46 53.06 53.06 53.02 53.06 5.1K
11:47 53.07 53.07 53.04 53.04 5.8K
11:48 53.03 53.05 53.00 53.02 4.3K
11:49 53.02 53.02 52.98 52.98 9.2K
11:50 52.94 52.94 52.92 52.92 5.9K
11:51 52.91 52.96 52.91 52.95 3.8K
11:52 52.96 52.97 52.94 52.96 3.7K
11:53 52.97 52.99 52.97 52.98 7.7K
11:54 52.86 52.97 52.86 52.97 5.6K
11:55 52.94 52.94 52.90 52.90 3.6K
11:56 52.92 52.95 52.92 52.95 4.7K
11:57 53.01 53.01 52.95 53.00 8.9K
11:58 52.95 52.95 52.88 52.93 4.4K
11:59 52.92 52.97 52.92 52.97 4.4K
12:00 52.97 52.97 52.88 52.88 6.5K
12:01 52.94 52.94 52.93 52.93 4.9K
12:02 52.93 52.95 52.92 52.94 3.5K
12:03 52.92 52.96 52.92 52.96 4.1K
12:04 52.93 52.99 52.93 52.99 3.9K
12:05 52.97 53.02 52.94 52.94 5.7K
12:06 52.93 52.93 52.89 52.89 2.9K
12:07 52.85 52.88 52.85 52.87 5.0K
12:08 52.89 52.95 52.89 52.94 5.5K
12:09 52.97 52.98 52.91 52.95 5.3K
12:10 52.95 52.98 52.94 52.98 4.4K
12:11 52.98 52.98 52.87 52.87 5.4K
12:12 52.91 52.91 52.81 52.83 4.3K
12:13 52.87 52.87 52.86 52.86 1.5K
12:14 52.85 52.86 52.82 52.86 5.1K
12:15 52.82 52.83 52.79 52.82 5.4K
12:16 52.82 52.82 52.79 52.80 3.2K
12:17 52.80 52.85 52.79 52.85 4.6K
12:18 52.87 52.94 52.87 52.94 6.2K
12:19 52.93 52.93 52.91 52.91 1.8K
12:20 52.91 52.91 52.84 52.84 4.7K
12:21 52.87 52.90 52.87 52.87 2.6K
12:22 52.85 52.90 52.85 52.87 3.4K
12:23 52.88 52.94 52.87 52.94 4.5K
12:24 52.91 52.98 52.91 52.98 3.0K
12:25 53.00 53.00 52.94 52.95 4.8K
12:26 52.95 52.95 52.92 52.95 3.5K
12:27 52.96 52.96 52.87 52.93 6.6K
12:28 52.93 52.93 52.86 52.88 2.7K
12:29 52.87 52.91 52.87 52.89 5.7K
12:30 52.89 52.97 52.89 52.96 4.2K
12:31 52.98 52.98 52.89 52.89 4.9K
12:32 52.91 52.97 52.91 52.92 3.1K
12:33 52.92 52.95 52.92 52.93 4.0K
12:34 52.93 52.93 52.87 52.87 5.1K
12:35 52.91 52.92 52.87 52.92 3.7K
12:36 52.91 52.92 52.88 52.88 3.0K
12:37 52.89 52.92 52.89 52.92 4.2K
12:38 52.95 52.97 52.91 52.95 5.4K
12:39 52.95 52.97 52.95 52.97 4.9K
12:40 52.99 53.00 52.96 53.00 4.5K
12:41 52.98 52.98 52.94 52.94 2.4K
12:42 52.92 52.98 52.92 52.98 2.7K
12:43 52.97 53.02 52.96 53.02 3.9K
12:44 53.02 53.05 53.02 53.05 2.7K
12:45 53.04 53.04 52.99 52.99 4.6K
12:46 52.97 52.97 52.94 52.94 2.1K
12:47 52.96 52.96 52.92 52.92 3.4K
12:48 52.92 52.92 52.85 52.85 5.6K
12:49 52.89 52.89 52.87 52.87 2.6K
12:50 52.89 52.91 52.88 52.88 3.5K
12:51 52.88 52.88 52.81 52.83 6.0K
12:52 52.83 52.87 52.83 52.85 3.3K
12:53 52.83 52.83 52.79 52.79 2.9K
12:54 52.81 52.86 52.79 52.85 4.2K
12:55 52.86 52.86 52.78 52.78 3.8K
12:56 52.78 52.78 52.74 52.74 3.5K
12:57 52.72 52.72 52.72 52.72 3.6K
12:58 52.73 52.73 52.71 52.72 4.0K
12:59 52.70 52.70 52.65 52.68 2.9K
13:00 52.66 52.68 52.66 52.68 2.2K
13:01 52.69 52.74 52.69 52.74 2.0K
13:02 52.76 52.76 52.67 52.67 4.2K
13:03 52.67 52.69 52.67 52.69 2.5K
13:04 52.70 52.74 52.70 52.71 4.5K
13:05 52.73 52.73 52.62 52.62 3.3K
13:06 52.63 52.70 52.63 52.67 3.4K
13:07 52.71 52.75 52.71 52.74 3.0K
13:08 52.75 52.79 52.74 52.77 4.4K
13:09 52.77 52.82 52.77 52.82 2.4K
13:10 52.81 52.86 52.81 52.86 3.3K
13:11 52.90 52.90 52.87 52.87 4.5K
13:12 52.87 52.91 52.87 52.87 4.3K
13:13 52.85 52.89 52.84 52.84 5.9K
13:14 52.84 52.84 52.81 52.82 3.3K
13:15 52.83 52.85 52.82 52.82 3.4K
13:16 52.82 52.82 52.80 52.80 2.0K
13:17 52.80 52.82 52.78 52.81 3.5K
13:18 52.84 52.84 52.82 52.82 6.5K
13:19 52.82 52.83 52.77 52.77 3.8K
13:20 52.82 52.83 52.77 52.80 2.5K
13:21 52.79 52.80 52.76 52.76 3.7K
13:22 52.76 52.76 52.74 52.75 2.6K
13:23 52.73 52.80 52.73 52.80 3.4K
13:24 52.78 52.81 52.77 52.81 3.2K
13:25 52.82 52.83 52.82 52.83 1.8K
13:26 52.81 52.81 52.79 52.79 2.6K
13:27 52.79 52.84 52.79 52.84 3.7K
13:28 52.83 52.84 52.81 52.84 2.0K
13:29 52.84 52.86 52.82 52.86 3.4K
13:30 52.85 52.87 52.85 52.87 4.1K
13:31 52.87 52.87 52.86 52.86 2.6K
13:32 52.87 52.88 52.85 52.86 2.5K
13:33 52.88 52.98 52.88 52.98 5.8K
13:34 52.98 52.99 52.96 52.97 3.4K
13:35 52.99 53.01 52.98 52.98 4.8K
13:36 52.97 53.00 52.97 53.00 2.9K
13:37 52.95 52.98 52.92 52.95 3.7K
13:38 52.97 52.97 52.95 52.97 1.4K
13:39 52.98 52.98 52.93 52.93 4.0K
13:40 52.91 52.94 52.89 52.89 6.2K
13:41 52.89 52.89 52.88 52.88 1.1K
13:42 52.86 52.88 52.86 52.87 4.0K
13:43 52.88 52.88 52.82 52.82 4.8K
13:44 52.82 52.83 52.80 52.83 2.4K
13:45 52.83 52.83 52.81 52.82 4.6K
13:46 52.78 52.78 52.73 52.73 2.9K
13:47 52.71 52.73 52.71 52.71 4.4K
13:48 52.67 52.73 52.67 52.70 3.7K
13:49 52.68 52.71 52.66 52.66 3.8K
13:50 52.68 52.68 52.65 52.65 2.9K
13:51 52.69 52.72 52.69 52.70 5.1K
13:52 52.73 52.73 52.65 52.69 4.2K
13:53 52.69 52.69 52.60 52.60 4.2K
13:54 52.63 52.69 52.63 52.66 3.1K
13:55 52.72 52.72 52.67 52.67 3.7K
13:56 52.69 52.71 52.67 52.68 4.5K
13:57 52.67 52.71 52.67 52.71 4.3K
13:58 52.71 52.71 52.61 52.61 4.6K
13:59 52.63 52.66 52.62 52.62 5.6K
14:00 52.59 52.66 52.59 52.66 4.2K
14:01 52.64 52.68 52.57 52.59 35.4K
14:02 52.60 52.60 52.54 52.54 3.7K
14:03 52.52 52.52 52.47 52.48 5.2K
14:04 52.51 52.51 52.49 52.49 2.4K
14:05 52.46 52.46 52.42 52.46 3.1K
14:06 52.45 52.47 52.45 52.47 4.2K
14:07 52.47 52.49 52.47 52.49 2.2K
14:08 52.47 52.50 52.43 52.43 4.3K
14:09 52.43 52.43 52.41 52.41 2.8K
14:10 52.41 52.44 52.41 52.42 3.2K
14:11 52.44 52.46 52.43 52.46 4.9K
14:12 52.46 52.46 52.41 52.44 5.1K
14:13 52.46 52.49 52.45 52.45 2.8K
14:14 52.47 52.47 52.42 52.42 2.8K
14:15 52.44 52.45 52.41 52.41 3.9K
14:16 52.39 52.43 52.39 52.43 3.0K
14:17 52.42 52.42 52.38 52.39 5.1K
14:18 52.39 52.42 52.37 52.42 3.0K
14:19 52.43 52.43 52.39 52.39 3.5K
14:20 52.38 52.38 52.35 52.37 5.0K
14:21 52.38 52.38 52.31 52.31 3.2K
14:22 52.31 52.37 52.31 52.37 4.2K
14:23 52.37 52.38 52.35 52.37 4.9K
14:24 52.35 52.39 52.35 52.38 3.0K
14:25 52.40 52.41 52.38 52.38 3.3K
14:26 52.38 52.38 52.37 52.37 3.0K
14:27 52.37 52.40 52.35 52.40 4.2K
14:28 52.38 52.41 52.35 52.35 5.8K
14:29 52.36 52.36 52.29 52.29 3.2K
14:30 52.32 52.34 52.32 52.33 3.9K
14:31 52.34 52.36 52.33 52.34 5.8K
14:32 52.35 52.35 52.32 52.34 3.0K
14:33 52.36 52.36 52.34 52.34 4.0K
14:34 52.36 52.36 52.31 52.32 4.7K
14:35 52.34 52.37 52.34 52.37 3.9K
14:36 52.37 52.38 52.35 52.36 3.0K
14:37 52.35 52.37 52.34 52.37 3.2K
14:38 52.36 52.38 52.34 52.34 4.5K
14:39 52.32 52.36 52.31 52.31 3.3K
14:40 52.31 52.33 52.29 52.29 2.1K
14:41 52.31 52.34 52.31 52.34 5.0K
14:42 52.33 52.33 52.31 52.31 2.7K
14:43 52.33 52.35 52.31 52.35 5.2K
14:44 52.35 52.38 52.35 52.37 3.6K
14:45 52.34 52.39 52.34 52.39 6.7K
14:46 52.36 52.38 52.36 52.38 5.1K
14:47 52.36 52.39 52.36 52.36 3.3K
14:48 52.36 52.36 52.34 52.34 2.2K
14:49 52.38 52.40 52.37 52.40 4.1K
14:50 52.40 52.40 52.37 52.37 6.6K
14:51 52.37 52.37 52.35 52.37 4.2K
14:52 52.37 52.51 52.37 52.50 9.6K
14:53 52.55 52.56 52.52 52.52 3.9K
14:54 52.50 52.50 52.46 52.46 3.3K
14:55 52.46 52.46 52.39 52.39 11.0K
14:56 52.41 52.43 52.38 52.43 4.5K
14:57 52.43 52.43 52.42 52.42 2.4K
14:58 52.42 52.43 52.40 52.41 4.1K
14:59 52.40 52.46 52.40 52.46 2.7K
15:00 52.43 52.43 52.39 52.42 8.1K
15:01 52.44 52.44 52.41 52.41 3.6K
15:02 52.41 52.41 52.38 52.41 4.9K
15:03 52.42 52.42 52.39 52.39 2.9K
15:04 52.40 52.42 52.40 52.40 4.3K
15:05 52.41 52.41 52.39 52.39 3.6K
15:06 52.40 52.45 52.39 52.45 4.6K
15:07 52.46 52.49 52.46 52.47 5.7K
15:08 52.49 52.53 52.48 52.48 6.4K
15:09 52.46 52.49 52.46 52.49 4.8K
15:10 52.49 52.51 52.49 52.50 4.0K
15:11 52.51 52.56 52.51 52.53 6.8K
15:12 52.54 52.54 52.51 52.54 3.9K
15:13 52.50 52.50 52.46 52.47 3.3K
15:14 52.45 52.52 52.45 52.52 6.0K
15:15 52.53 52.53 52.48 52.49 6.5K
15:16 52.50 52.53 52.50 52.51 5.8K
15:17 52.52 52.57 52.51 52.57 4.3K
15:18 52.60 52.61 52.57 52.59 4.5K
15:19 52.60 52.61 52.57 52.59 5.1K
15:20 52.58 52.59 52.57 52.57 3.9K
15:21 52.56 52.57 52.55 52.57 7.2K
15:22 52.60 52.63 52.58 52.63 5.8K
15:23 52.64 52.64 52.58 52.58 8.3K
15:24 52.57 52.57 52.56 52.56 5.0K
15:25 52.58 52.58 52.56 52.57 6.9K
15:26 52.54 52.62 52.54 52.54 42.0K
15:27 52.55 52.63 52.55 52.61 8.3K
15:28 52.63 52.63 52.58 52.58 4.7K
15:29 52.57 52.60 52.56 52.60 6.6K
15:30 52.60 52.60 52.57 52.57 3.5K
15:31 52.54 52.60 52.54 52.60 4.8K
15:32 52.58 52.60 52.56 52.60 9.4K
15:33 52.61 52.69 52.61 52.69 8.2K
15:34 52.71 52.72 52.68 52.68 5.4K
15:35 52.67 52.68 52.65 52.67 4.5K
15:36 52.66 52.67 52.64 52.65 5.5K
15:37 52.67 52.67 52.63 52.65 6.2K
15:38 52.66 52.68 52.66 52.67 5.9K
15:39 52.65 52.67 52.63 52.65 7.2K
15:40 52.67 52.70 52.67 52.70 8.0K
15:41 52.69 52.71 52.66 52.66 6.0K
15:42 52.69 52.69 52.64 52.67 8.4K
15:43 52.63 52.66 52.63 52.66 5.7K
15:44 52.65 52.66 52.65 52.66 9.1K
15:45 52.65 52.65 52.62 52.62 8.7K
15:46 52.60 52.63 52.60 52.61 5.7K
15:47 52.61 52.66 52.61 52.64 14.0K
15:48 52.66 52.66 52.57 52.58 14.1K
15:49 52.58 52.62 52.58 52.62 11.8K
15:50 52.63 52.65 52.57 52.58 18.5K
15:51 52.55 52.59 52.55 52.57 10.6K
15:52 52.55 52.57 52.55 52.57 15.0K
15:53 52.57 52.63 52.55 52.63 18.9K
15:54 52.64 52.64 52.57 52.57 17.4K
15:55 52.56 52.56 52.26 52.27 58.1K
15:56 52.31 52.35 52.25 52.27 44.5K
15:57 52.28 52.36 52.27 52.35 97.5K
15:58 52.32 52.34 52.29 52.30 49.4K
15:59 52.30 52.30 52.19 52.19 1,170.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available