Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

153.91

-5.56

(-3.49%)

As of 12:45PM EDT. Market open.

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	157.11	157.54	149.59	153.91	153.91	1,026,585
Aug 15, 2022	155.88	160.90	154.08	159.47	159.47	1,556,200
Aug 12, 2022	154.52	158.50	151.13	157.64	157.64	1,480,000
Aug 11, 2022	164.78	167.62	148.79	150.57	150.57	2,855,200
Aug 10, 2022	153.98	162.72	152.68	162.51	162.51	2,010,800
Aug 09, 2022	145.32	147.50	141.06	144.92	144.92	1,359,400
Aug 08, 2022	143.81	154.77	143.81	147.93	147.93	1,433,700
Aug 05, 2022	136.00	144.87	134.37	142.46	142.46	1,472,800
Aug 04, 2022	140.81	143.08	136.43	141.44	141.44	1,096,500
Aug 03, 2022	137.59	143.66	135.91	143.41	143.41	1,340,300
Aug 02, 2022	131.55	139.74	131.03	136.35	136.35	1,275,800
Aug 01, 2022	134.76	139.31	129.48	134.67	134.67	1,080,200
Jul 29, 2022	132.58	136.80	129.43	135.08	135.08	1,184,000
Jul 28, 2022	128.01	132.50	123.13	132.40	132.40	900,400
Jul 27, 2022	125.37	130.05	122.24	128.85	128.85	1,029,700
Jul 26, 2022	122.50	122.66	118.17	120.20	120.20	1,403,700
Jul 25, 2022	129.06	129.60	123.40	125.75	125.75	1,066,400
Jul 22, 2022	137.06	140.29	127.00	129.57	129.57	1,241,800
Jul 21, 2022	137.70	141.75	135.26	137.88	137.88	1,100,700
Jul 20, 2022	127.48	139.93	127.34	138.75	138.75	1,790,100
Jul 19, 2022	127.47	128.49	121.75	126.32	126.32	1,172,200
Jul 18, 2022	124.12	129.16	123.76	125.16	125.16	977,600
Jul 15, 2022	119.38	123.10	116.55	122.22	122.22	963,100
Jul 14, 2022	121.02	121.02	113.93	117.20	117.20	1,149,500
Jul 13, 2022	118.86	125.76	115.22	122.41	122.41	1,314,100
Jul 12, 2022	127.98	132.28	120.56	122.43	122.43	1,485,500
Jul 11, 2022	128.74	128.74	121.05	126.12	126.12	1,420,400
Jul 08, 2022	128.48	134.23	125.64	129.89	129.89	1,123,300
Jul 07, 2022	122.75	132.25	122.75	131.78	131.78	1,523,700
Jul 06, 2022	126.03	130.52	122.26	123.39	123.39	1,804,800
Jul 05, 2022	112.00	127.71	111.64	126.45	126.45	2,102,300
Jul 01, 2022	111.70	115.41	109.06	113.69	113.69	1,626,400
Jun 30, 2022	112.34	113.15	104.14	109.94	109.94	1,556,800
Jun 29, 2022	115.50	117.79	111.26	114.55	114.55	1,255,400
Jun 28, 2022	125.13	126.89	113.44	115.54	115.54	1,161,200
Jun 27, 2022	129.15	130.42	122.78	124.82	124.82	1,417,100
Jun 24, 2022	126.22	131.74	124.55	130.48	130.48	3,906,400
Jun 23, 2022	114.02	124.95	111.72	124.56	124.56	2,944,200
Jun 22, 2022	109.73	119.80	109.63	112.89	112.89	1,762,400
Jun 21, 2022	111.25	117.54	111.25	112.81	112.81	1,245,200
Jun 17, 2022	104.45	112.45	104.45	109.47	109.47	2,059,700
Jun 16, 2022	111.00	113.23	103.12	104.87	104.87	1,576,300
Jun 15, 2022	108.55	115.94	107.25	113.31	113.31	1,244,100
Jun 14, 2022	105.00	109.12	103.73	105.97	105.97	1,628,200
Jun 13, 2022	108.56	112.26	102.08	105.80	105.80	2,249,100
Jun 10, 2022	124.63	124.71	114.35	117.85	117.85	1,924,000
Jun 09, 2022	131.94	136.29	127.26	128.04	128.04	1,364,200
Jun 08, 2022	134.17	139.82	132.60	135.02	135.02	1,790,100
Jun 07, 2022	126.70	136.37	125.52	136.22	136.22	1,868,900
Jun 06, 2022	130.00	132.47	124.76	129.15	129.15	2,519,400
Jun 03, 2022	123.99	130.51	121.56	127.39	127.39	2,126,000
Jun 02, 2022	116.47	128.95	116.36	127.16	127.16	2,331,200
Jun 01, 2022	119.79	123.47	113.26	115.67	115.67	1,334,500
May 31, 2022	124.84	128.00	116.08	118.24	118.24	2,853,300
May 27, 2022	117.84	125.39	117.84	125.30	125.30	2,391,500
May 26, 2022	108.33	117.68	107.79	116.20	116.20	1,559,900
May 25, 2022	104.50	113.31	103.01	111.74	111.74	1,916,800
May 24, 2022	111.22	111.22	100.08	104.32	104.32	2,474,100
May 23, 2022	115.31	121.78	110.52	114.66	114.66	2,899,100
May 20, 2022	119.36	121.58	109.83	118.63	118.63	3,840,400
May 19, 2022	103.33	121.50	101.78	114.42	114.42	4,893,400
May 18, 2022	106.69	111.08	100.44	101.63	101.63	2,073,200
May 17, 2022	113.86	117.14	105.19	108.37	108.37	4,027,300
May 16, 2022	116.25	120.35	108.21	109.40	109.40	1,997,800
May 13, 2022	104.66	120.09	104.50	118.54	118.54	4,909,700
May 12, 2022	95.09	104.82	89.87	99.99	99.99	4,010,800
May 11, 2022	105.96	113.10	96.29	97.45	97.45	3,603,200
May 10, 2022	111.25	117.48	97.59	107.24	107.24	5,053,900
May 09, 2022	118.73	118.73	105.71	107.91	107.91	6,327,300
May 06, 2022	125.16	134.99	109.09	121.00	121.00	9,613,600
May 05, 2022	170.23	173.76	145.72	152.24	152.24	6,315,100
May 04, 2022	170.05	176.62	150.98	175.45	175.45	4,354,200
May 03, 2022	173.78	176.76	162.27	168.18	168.18	2,519,800
May 02, 2022	168.00	178.94	165.60	175.75	175.75	2,239,700
Apr 29, 2022	180.61	189.97	169.94	170.71	170.71	1,881,300
Apr 28, 2022	175.97	186.36	170.90	182.70	182.70	1,474,200
Apr 27, 2022	174.19	181.34	169.73	172.82	172.82	1,415,000
Apr 26, 2022	181.59	183.31	172.24	174.03	174.03	1,306,800
Apr 25, 2022	173.98	184.82	171.16	182.90	182.90	1,503,800
Apr 22, 2022	178.99	186.00	171.58	172.53	172.53	1,342,000
Apr 21, 2022	199.52	205.92	177.56	178.28	178.28	2,083,700
Apr 20, 2022	207.94	209.13	192.21	195.66	195.66	1,511,500
Apr 19, 2022	194.78	209.74	193.64	206.82	206.82	1,744,700
Apr 18, 2022	194.09	194.87	186.19	192.22	192.22	1,228,600
Apr 14, 2022	208.30	208.98	195.89	196.01	196.01	1,136,300
Apr 13, 2022	198.27	210.99	198.19	209.57	209.57	952,300
Apr 12, 2022	207.37	217.91	198.77	200.54	200.54	1,373,200
Apr 11, 2022	196.96	205.85	192.86	202.32	202.32	1,210,500
Apr 08, 2022	202.81	207.41	199.72	200.32	200.32	1,045,300
Apr 07, 2022	211.31	218.00	199.72	205.66	205.66	1,834,600
Apr 06, 2022	219.04	222.61	205.68	212.86	212.86	1,783,500
Apr 05, 2022	243.99	243.99	221.87	225.27	225.27	1,536,100
Apr 04, 2022	232.18	244.89	232.03	243.15	243.15	1,199,200
Apr 01, 2022	223.12	238.71	220.59	232.50	232.50	1,356,400
Mar 31, 2022	233.56	238.00	226.74	226.79	226.79	1,196,400
Mar 30, 2022	238.27	241.68	230.29	232.15	232.15	1,204,400
Mar 29, 2022	235.11	243.95	230.01	241.07	241.07	1,231,200
Mar 28, 2022	220.89	232.19	218.21	231.77	231.77	1,292,900
Mar 25, 2022	237.64	238.00	212.99	219.57	219.57	1,650,800
Mar 24, 2022	233.81	238.60	225.69	236.44	236.44	1,366,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,306.15+9.01(+0.21%)

Dow 3034,149.55+237.11(+0.70%)

Nasdaq13,092.23-35.82(-0.27%)

Russell 20002,022.53+1.19(+0.06%)

Crude Oil87.07-2.34(-2.62%)

Gold1,790.50-7.60(-0.42%)

Bill.com Holdings, Inc. (BILL)

S&P 500
4,306.15
+9.01(+0.21%)

Dow 30
34,149.55
+237.11(+0.70%)

Nasdaq
13,092.23
-35.82(-0.27%)

Russell 2000
2,022.53
+1.19(+0.06%)

Crude Oil
87.07
-2.34(-2.62%)

Gold
1,790.50
-7.60(-0.42%)