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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 54.20 55.37 54.05 54.53 3.6M
2025-09-26 53.13 54.32 53.00 54.18 3.2M
2025-09-25 51.65 53.99 51.12 53.19 3.8M
2025-09-24 53.48 54.43 52.19 52.19 3.4M
2025-09-23 53.17 54.53 53.04 53.48 4.5M
2025-09-22 52.16 53.80 51.55 53.38 3.9M
2025-09-19 53.50 54.16 52.05 52.34 5.6M
2025-09-18 53.08 53.16 52.19 52.59 3.6M
2025-09-17 51.65 52.89 51.25 51.94 3.6M
2025-09-16 51.31 51.65 50.16 51.37 3.0M
2025-09-15 51.21 52.54 51.04 51.58 2.9M
2025-09-12 52.14 52.28 50.95 51.07 2.0M
2025-09-11 54.21 54.97 51.60 51.72 4.9M
2025-09-10 53.71 54.39 52.00 52.93 7.7M
2025-09-09 50.64 51.23 50.31 50.92 3.6M
2025-09-08 51.17 51.51 49.90 50.20 4.8M
2025-09-05 50.11 52.30 48.38 51.54 8.3M
2025-09-04 46.00 47.47 45.46 46.69 4.2M
2025-09-03 46.60 47.86 45.74 46.12 3.9M
2025-09-02 45.27 46.79 44.46 46.73 6.1M
2025-08-29 49.28 49.84 46.18 46.42 7.4M
2025-08-28 44.82 49.39 44.60 49.20 14.0M
2025-08-27 41.08 41.95 41.08 41.63 7.2M
2025-08-26 41.15 41.52 40.42 40.63 4.6M
2025-08-25 42.09 42.39 40.84 41.06 4.1M
2025-08-22 41.29 42.57 40.88 42.29 2.7M
2025-08-21 41.14 41.42 40.19 41.25 3.7M
2025-08-20 41.25 41.76 40.52 41.65 5.1M
2025-08-19 41.86 42.05 40.82 41.34 3.7M
2025-08-18 40.40 41.66 40.40 41.65 3.7M
2025-08-15 39.79 40.66 39.38 40.44 3.1M
2025-08-14 39.93 40.31 39.16 39.48 3.4M
2025-08-13 39.23 40.52 38.85 40.41 4.8M
2025-08-12 39.50 39.62 38.70 39.02 4.4M
2025-08-11 40.75 41.16 39.09 39.12 3.2M
2025-08-08 41.59 41.64 40.38 40.74 3.4M
2025-08-07 42.67 42.84 40.55 41.51 2.2M
2025-08-06 42.09 42.89 41.61 42.22 1.6M
2025-08-05 42.47 42.52 41.36 41.74 1.7M
2025-08-04 42.26 42.64 41.97 42.40 1.5M
2025-08-01 42.22 42.72 41.48 41.73 2.4M
2025-07-31 45.44 45.44 42.80 42.85 2.3M
2025-07-30 45.47 45.70 44.11 45.28 2.5M
2025-07-29 46.21 46.63 44.80 45.03 1.4M
2025-07-28 46.62 46.86 46.06 46.07 1.7M
2025-07-25 45.55 46.24 44.97 45.92 1.3M
2025-07-24 46.36 46.56 45.21 45.24 1.2M
2025-07-23 46.47 46.57 45.44 46.54 2.2M
2025-07-22 45.51 46.30 45.15 46.07 1.5M
2025-07-21 46.29 46.29 45.17 45.29 1.4M
2025-07-18 47.39 47.40 45.19 45.86 2.5M
2025-07-17 46.23 47.61 46.13 47.41 1.6M
2025-07-16 45.76 46.11 44.95 45.90 1.2M
2025-07-15 46.44 46.92 45.41 45.45 2.0M
2025-07-14 45.08 47.18 44.68 46.30 2.0M
2025-07-11 45.91 46.41 44.73 44.73 1.5M
2025-07-10 47.66 47.88 45.94 46.39 1.7M
2025-07-09 48.43 48.66 47.58 47.72 2.1M
2025-07-08 47.76 48.70 47.62 48.37 2.0M
2025-07-07 47.49 48.55 46.95 47.49 2.9M
2025-07-03 46.80 48.40 46.78 48.21 1.6M
2025-07-02 46.05 46.58 45.30 46.56 1.7M
2025-07-01 46.03 46.72 45.06 46.05 2.6M
2025-06-30 46.29 47.00 45.88 46.26 2.4M
2025-06-27 45.40 46.14 45.02 45.57 2.3M
2025-06-26 44.99 45.41 44.37 45.30 1.8M
2025-06-25 45.70 46.15 44.49 44.80 3.2M
2025-06-24 45.09 45.71 44.73 45.28 2.5M
2025-06-23 43.47 44.50 43.01 44.29 3.0M
2025-06-20 42.90 44.20 42.39 43.70 4.6M
2025-06-18 41.83 42.96 41.70 42.67 2.9M
2025-06-17 41.73 42.19 41.30 41.84 2.1M
2025-06-16 42.03 42.36 41.81 41.99 2.2M
2025-06-13 43.06 43.53 41.14 41.40 2.0M
2025-06-12 43.52 44.67 43.40 43.97 2.0M
2025-06-11 44.80 45.33 43.39 43.87 2.6M
2025-06-10 45.90 46.33 45.24 45.37 1.4M
2025-06-09 46.21 46.21 45.26 45.58 1.2M
2025-06-06 45.72 46.38 45.42 45.62 1.5M
2025-06-05 45.68 46.31 44.96 45.68 1.9M
2025-06-04 45.09 45.75 44.53 45.60 1.9M
2025-06-03 43.33 45.20 42.07 45.10 2.6M
2025-06-02 43.25 43.63 42.13 43.00 2.2M
2025-05-30 42.81 43.82 42.30 43.68 2.5M
2025-05-29 44.97 45.00 42.80 43.40 2.0M
2025-05-28 45.29 45.29 43.44 44.48 2.2M
2025-05-27 45.46 45.71 44.69 45.20 1.7M
2025-05-23 43.13 44.81 42.81 44.40 2.0M
2025-05-22 44.63 45.20 43.90 44.05 3.3M
2025-05-21 46.35 46.50 44.59 44.59 1.0M
2025-05-20 46.43 47.07 45.91 46.71 1.3M
2025-05-19 45.02 46.43 44.61 46.37 1.4M
2025-05-16 47.08 47.08 45.80 46.26 1.5M
2025-05-15 47.54 47.73 46.49 46.83 1.8M
2025-05-14 47.75 48.68 47.54 48.03 2.5M
2025-05-13 47.50 48.24 47.09 47.73 2.3M
2025-05-12 47.05 48.66 45.87 47.37 4.1M
2025-05-09 47.90 49.16 44.58 44.72 4.6M
2025-05-08 46.84 48.65 46.72 47.57 3.6M
2025-05-07 46.00 47.28 45.63 46.43 2.3M
2025-05-06 44.28 45.74 44.02 45.07 1.9M
2025-05-05 44.69 46.13 44.51 45.19 1.2M
2025-05-02 46.18 46.58 45.12 45.30 2.0M
2025-05-01 46.70 46.84 45.46 45.49 1.9M
2025-04-30 45.15 45.64 44.64 45.57 1.1M
2025-04-29 45.32 46.79 44.99 46.38 1.9M
2025-04-28 45.48 46.38 44.82 45.32 1.6M
2025-04-25 44.63 45.71 44.32 45.23 1.1M
2025-04-24 42.59 44.95 42.59 44.82 1.6M
2025-04-23 42.87 43.87 42.09 42.57 1.4M
2025-04-22 40.30 41.11 39.91 40.84 1.5M
2025-04-21 39.90 40.51 39.25 39.86 1.6M
2025-04-17 40.43 41.15 40.00 40.61 1.1M
2025-04-16 41.33 41.94 40.28 40.91 1.1M
2025-04-15 41.45 42.72 41.23 42.21 1.6M
2025-04-14 42.75 43.00 40.30 41.20 1.8M
2025-04-11 41.11 41.74 39.70 41.58 1.4M
2025-04-10 42.15 42.85 40.16 41.35 2.5M
2025-04-09 37.49 44.77 37.29 43.99 3.6M
2025-04-08 41.60 41.80 37.30 37.81 2.2M
2025-04-07 37.65 41.99 36.55 40.05 3.7M
2025-04-04 40.70 41.35 38.03 39.54 4.0M
2025-04-03 43.29 43.79 40.86 42.60 4.7M
2025-04-02 44.30 47.20 44.15 46.73 2.3M
2025-04-01 45.77 46.59 44.85 45.76 2.0M
2025-03-31 44.64 46.40 43.39 45.89 1.7M
2025-03-28 47.73 48.03 45.93 46.25 1.6M
2025-03-27 48.13 49.09 47.03 48.46 1.3M
2025-03-26 50.46 50.85 48.30 48.57 1.5M
2025-03-25 50.67 51.57 49.65 50.30 2.2M
2025-03-24 49.15 51.06 48.86 50.85 1.9M
2025-03-21 47.11 48.40 46.69 47.92 1.9M
2025-03-20 47.44 48.47 47.28 47.95 1.5M
2025-03-19 47.18 48.65 47.17 48.04 1.7M
2025-03-18 45.89 47.25 45.13 46.94 1.7M
2025-03-17 46.27 47.50 45.83 46.58 2.1M
2025-03-14 45.14 47.44 44.85 46.42 3.6M
2025-03-13 45.86 45.86 42.82 44.03 3.1M
2025-03-12 45.59 46.32 44.69 45.87 3.5M
2025-03-11 43.39 44.96 42.91 44.39 3.0M
2025-03-10 45.93 46.24 43.23 43.59 3.8M
2025-03-07 47.28 48.57 45.51 47.24 4.5M
2025-03-06 48.23 49.35 47.28 47.66 3.8M
2025-03-05 50.22 50.35 48.13 49.44 5.1M
2025-03-04 50.30 51.34 48.91 50.21 4.5M
2025-03-03 55.44 55.65 51.07 51.57 3.3M
2025-02-28 53.69 56.11 53.56 55.20 2.4M
2025-02-27 54.51 56.34 52.63 54.32 3.4M
2025-02-26 53.49 54.65 53.40 54.01 2.5M
2025-02-25 52.83 54.07 51.81 53.61 2.7M
2025-02-24 53.15 53.92 50.90 53.26 3.4M
2025-02-21 57.62 57.69 52.34 52.73 4.6M
2025-02-20 57.95 58.19 55.95 56.53 3.3M
2025-02-19 60.00 60.30 57.80 57.95 2.8M
2025-02-18 60.18 61.21 59.38 60.03 2.8M
2025-02-14 60.84 61.07 58.67 59.82 4.7M
2025-02-13 60.73 61.10 59.52 60.88 3.7M
2025-02-12 60.71 61.75 60.25 61.08 2.6M
2025-02-11 64.23 65.75 61.45 61.49 4.3M
2025-02-10 63.05 65.78 62.20 64.97 6.5M
2025-02-07 64.88 67.54 62.06 62.13 28.5M
2025-02-06 96.24 98.00 95.05 96.35 5.5M
2025-02-05 96.15 97.82 95.67 97.03 1.7M
2025-02-04 96.07 97.75 95.26 96.15 1.9M
2025-02-03 93.89 96.73 93.52 95.81 1.6M
2025-01-31 98.88 100.19 96.62 96.77 2.9M
2025-01-30 96.37 96.97 95.25 96.12 1.3M
2025-01-29 95.86 97.05 93.51 95.29 1.7M
2025-01-28 93.88 98.57 91.91 97.07 2.9M
2025-01-27 91.85 96.73 91.35 92.89 1.6M
2025-01-24 93.00 94.97 92.70 93.88 1.8M
2025-01-23 90.55 92.52 88.72 92.32 1.5M
2025-01-22 90.63 93.63 90.63 91.89 2.3M
2025-01-21 89.60 90.56 87.81 90.39 2.2M
2025-01-17 88.60 89.60 87.96 88.90 1.8M
2025-01-16 90.50 90.50 87.68 88.24 2.2M
2025-01-15 84.62 87.50 84.01 87.09 3.7M
2025-01-14 82.83 84.46 81.71 82.31 2.0M
2025-01-13 81.84 82.48 79.43 81.03 2.0M
2025-01-10 83.00 83.24 80.74 83.20 3.5M
2025-01-08 83.65 83.89 81.20 82.49 2.4M
2025-01-07 88.36 88.36 83.15 83.76 2.7M
2025-01-06 88.94 89.70 86.73 87.50 3.2M
2025-01-03 85.15 88.34 84.73 88.24 3.4M
2025-01-02 85.91 85.99 83.17 84.05 1.7M