BILL(BILL)
BILL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $48.99 | $49.98 | $48.80 | $49.48 | 2.06M |
| 8/10/2026 | $47.43 | $49.34 | $47.42 | $49.26 | 1.68M |
| 8/7/2026 | $48.00 | $48.84 | $47.64 | $47.99 | 1.68M |
| 8/6/2026 | $46.76 | $47.66 | $46.68 | $47.00 | 1.93M |
| 8/5/2026 | $49.12 | $49.61 | $48.08 | $48.32 | 2.25M |
| 8/4/2026 | $46.37 | $48.83 | $46.15 | $48.57 | 2.57M |
| 8/3/2026 | $46.11 | $47.72 | $46.11 | $47.22 | 2.99M |
| 7/31/2026 | $44.95 | $46.11 | $44.60 | $45.13 | 2.21M |
| 7/30/2026 | $47.15 | $47.15 | $44.05 | $45.39 | 2.32M |
| 7/29/2026 | $46.44 | $48.18 | $46.44 | $47.41 | 2.63M |
| 7/28/2026 | $45.32 | $47.45 | $45.32 | $46.36 | 2.64M |
| 7/27/2026 | $44.78 | $45.72 | $44.30 | $44.90 | 2.36M |
| 7/24/2026 | $42.52 | $43.74 | $41.97 | $43.51 | 1.71M |
| 7/23/2026 | $42.48 | $42.70 | $40.88 | $41.26 | 1.92M |
| 7/22/2026 | $44.20 | $44.20 | $41.56 | $41.89 | 2.30M |
| 7/21/2026 | $44.26 | $45.69 | $43.39 | $44.26 | 2.28M |
| 7/20/2026 | $44.18 | $46.50 | $44.08 | $45.18 | 2.54M |
| 7/17/2026 | $44.52 | $45.19 | $43.91 | $44.71 | 2.96M |
| 7/16/2026 | $44.81 | $45.20 | $44.53 | $44.66 | 2.53M |
| 7/15/2026 | $42.12 | $45.01 | $41.85 | $44.63 | 3.84M |
| 7/14/2026 | $41.26 | $42.55 | $40.75 | $41.37 | 1.93M |
| 7/13/2026 | $41.97 | $43.00 | $41.71 | $42.86 | 2.18M |
| 7/10/2026 | $41.51 | $41.81 | $40.79 | $41.36 | 1.88M |
| 7/9/2026 | $38.18 | $40.55 | $37.57 | $40.52 | 2.09M |
| 7/8/2026 | $39.89 | $40.52 | $38.77 | $39.30 | 1.72M |
| 7/7/2026 | $41.20 | $41.52 | $40.30 | $40.68 | 2.09M |
| 7/6/2026 | $39.90 | $40.67 | $39.58 | $40.23 | 1.87M |
| 7/2/2026 | $38.85 | $40.83 | $38.85 | $40.48 | 2.82M |
| 7/1/2026 | $37.00 | $39.57 | $36.89 | $38.78 | 3.75M |
| 6/30/2026 | $35.39 | $36.45 | $35.17 | $36.16 | 1.84M |
| 6/29/2026 | $36.05 | $36.59 | $35.50 | $35.93 | 2.04M |
| 6/26/2026 | $33.56 | $35.60 | $33.56 | $35.52 | 3.89M |
| 6/25/2026 | $33.14 | $34.26 | $32.53 | $33.38 | 1.99M |
| 6/24/2026 | $32.00 | $33.67 | $31.93 | $33.46 | 2.38M |
| 6/23/2026 | $32.44 | $33.00 | $32.11 | $32.29 | 2.56M |
| 6/22/2026 | $32.41 | $33.58 | $31.47 | $31.96 | 2.96M |
| 6/18/2026 | $31.79 | $32.68 | $31.41 | $32.47 | 2.80M |
| 6/17/2026 | $33.18 | $34.57 | $32.11 | $32.19 | 2.60M |
| 6/16/2026 | $33.36 | $34.75 | $33.09 | $33.68 | 2.64M |
| 6/15/2026 | $33.63 | $34.65 | $33.29 | $33.54 | 2.94M |
| 6/12/2026 | $32.16 | $33.27 | $31.63 | $33.18 | 2.71M |
| 6/11/2026 | $32.06 | $32.42 | $31.52 | $32.13 | 3.72M |
| 6/10/2026 | $32.82 | $34.06 | $32.23 | $32.39 | 3.64M |
| 6/9/2026 | $34.69 | $35.33 | $33.29 | $34.09 | 2.69M |
| 6/8/2026 | $35.41 | $35.64 | $34.52 | $35.14 | 2.16M |
| 6/5/2026 | $36.24 | $37.06 | $34.93 | $35.97 | 3.00M |
| 6/4/2026 | $36.08 | $37.09 | $35.45 | $35.96 | 3.00M |
| 6/3/2026 | $37.59 | $37.77 | $34.90 | $35.20 | 3.32M |
| 6/2/2026 | $38.40 | $39.19 | $37.64 | $38.47 | 3.32M |
| 6/1/2026 | $38.00 | $39.97 | $36.74 | $39.51 | 3.55M |
| 5/29/2026 | $35.15 | $37.16 | $35.04 | $37.02 | 3.65M |
| 5/28/2026 | $34.99 | $36.01 | $34.48 | $34.85 | 3.22M |
| 5/27/2026 | $34.43 | $35.87 | $34.35 | $34.70 | 3.38M |
| 5/26/2026 | $36.10 | $36.26 | $34.70 | $34.90 | 2.88M |
| 5/22/2026 | $36.79 | $37.54 | $35.73 | $36.14 | 2.52M |
| 5/21/2026 | $37.79 | $37.80 | $36.21 | $36.45 | 2.66M |
| 5/20/2026 | $37.37 | $38.36 | $36.65 | $38.34 | 2.44M |
| 5/19/2026 | $39.34 | $40.39 | $37.69 | $37.75 | 3.04M |
| 5/18/2026 | $39.66 | $40.77 | $38.27 | $38.52 | 2.52M |
| 5/15/2026 | $39.48 | $41.57 | $39.48 | $40.07 | 2.47M |
| 5/14/2026 | $40.39 | $40.81 | $39.30 | $39.49 | 2.01M |