Advertisement
Advertisement
U.S. Markets close in 3 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.91-5.56 (-3.49%)
As of 12:45PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022157.11157.54149.59153.91153.911,026,585
Aug 15, 2022155.88160.90154.08159.47159.471,556,200
Aug 12, 2022154.52158.50151.13157.64157.641,480,000
Aug 11, 2022164.78167.62148.79150.57150.572,855,200
Aug 10, 2022153.98162.72152.68162.51162.512,010,800
Aug 09, 2022145.32147.50141.06144.92144.921,359,400
Aug 08, 2022143.81154.77143.81147.93147.931,433,700
Aug 05, 2022136.00144.87134.37142.46142.461,472,800
Aug 04, 2022140.81143.08136.43141.44141.441,096,500
Aug 03, 2022137.59143.66135.91143.41143.411,340,300
Aug 02, 2022131.55139.74131.03136.35136.351,275,800
Aug 01, 2022134.76139.31129.48134.67134.671,080,200
Jul 29, 2022132.58136.80129.43135.08135.081,184,000
Jul 28, 2022128.01132.50123.13132.40132.40900,400
Jul 27, 2022125.37130.05122.24128.85128.851,029,700
Jul 26, 2022122.50122.66118.17120.20120.201,403,700
Jul 25, 2022129.06129.60123.40125.75125.751,066,400
Jul 22, 2022137.06140.29127.00129.57129.571,241,800
Jul 21, 2022137.70141.75135.26137.88137.881,100,700
Jul 20, 2022127.48139.93127.34138.75138.751,790,100
Jul 19, 2022127.47128.49121.75126.32126.321,172,200
Jul 18, 2022124.12129.16123.76125.16125.16977,600
Jul 15, 2022119.38123.10116.55122.22122.22963,100
Jul 14, 2022121.02121.02113.93117.20117.201,149,500
Jul 13, 2022118.86125.76115.22122.41122.411,314,100
Jul 12, 2022127.98132.28120.56122.43122.431,485,500
Jul 11, 2022128.74128.74121.05126.12126.121,420,400
Jul 08, 2022128.48134.23125.64129.89129.891,123,300
Jul 07, 2022122.75132.25122.75131.78131.781,523,700
Jul 06, 2022126.03130.52122.26123.39123.391,804,800
Jul 05, 2022112.00127.71111.64126.45126.452,102,300
Jul 01, 2022111.70115.41109.06113.69113.691,626,400
Jun 30, 2022112.34113.15104.14109.94109.941,556,800
Jun 29, 2022115.50117.79111.26114.55114.551,255,400
Jun 28, 2022125.13126.89113.44115.54115.541,161,200
Jun 27, 2022129.15130.42122.78124.82124.821,417,100
Jun 24, 2022126.22131.74124.55130.48130.483,906,400
Jun 23, 2022114.02124.95111.72124.56124.562,944,200
Jun 22, 2022109.73119.80109.63112.89112.891,762,400
Jun 21, 2022111.25117.54111.25112.81112.811,245,200
Jun 17, 2022104.45112.45104.45109.47109.472,059,700
Jun 16, 2022111.00113.23103.12104.87104.871,576,300
Jun 15, 2022108.55115.94107.25113.31113.311,244,100
Jun 14, 2022105.00109.12103.73105.97105.971,628,200
Jun 13, 2022108.56112.26102.08105.80105.802,249,100
Jun 10, 2022124.63124.71114.35117.85117.851,924,000
Jun 09, 2022131.94136.29127.26128.04128.041,364,200
Jun 08, 2022134.17139.82132.60135.02135.021,790,100
Jun 07, 2022126.70136.37125.52136.22136.221,868,900
Jun 06, 2022130.00132.47124.76129.15129.152,519,400
Jun 03, 2022123.99130.51121.56127.39127.392,126,000
Jun 02, 2022116.47128.95116.36127.16127.162,331,200
Jun 01, 2022119.79123.47113.26115.67115.671,334,500
May 31, 2022124.84128.00116.08118.24118.242,853,300
May 27, 2022117.84125.39117.84125.30125.302,391,500
May 26, 2022108.33117.68107.79116.20116.201,559,900
May 25, 2022104.50113.31103.01111.74111.741,916,800
May 24, 2022111.22111.22100.08104.32104.322,474,100
May 23, 2022115.31121.78110.52114.66114.662,899,100
May 20, 2022119.36121.58109.83118.63118.633,840,400
May 19, 2022103.33121.50101.78114.42114.424,893,400
May 18, 2022106.69111.08100.44101.63101.632,073,200
May 17, 2022113.86117.14105.19108.37108.374,027,300
May 16, 2022116.25120.35108.21109.40109.401,997,800
May 13, 2022104.66120.09104.50118.54118.544,909,700
May 12, 202295.09104.8289.8799.9999.994,010,800
May 11, 2022105.96113.1096.2997.4597.453,603,200
May 10, 2022111.25117.4897.59107.24107.245,053,900
May 09, 2022118.73118.73105.71107.91107.916,327,300
May 06, 2022125.16134.99109.09121.00121.009,613,600
May 05, 2022170.23173.76145.72152.24152.246,315,100
May 04, 2022170.05176.62150.98175.45175.454,354,200
May 03, 2022173.78176.76162.27168.18168.182,519,800
May 02, 2022168.00178.94165.60175.75175.752,239,700
Apr 29, 2022180.61189.97169.94170.71170.711,881,300
Apr 28, 2022175.97186.36170.90182.70182.701,474,200
Apr 27, 2022174.19181.34169.73172.82172.821,415,000
Apr 26, 2022181.59183.31172.24174.03174.031,306,800
Apr 25, 2022173.98184.82171.16182.90182.901,503,800
Apr 22, 2022178.99186.00171.58172.53172.531,342,000
Apr 21, 2022199.52205.92177.56178.28178.282,083,700
Apr 20, 2022207.94209.13192.21195.66195.661,511,500
Apr 19, 2022194.78209.74193.64206.82206.821,744,700
Apr 18, 2022194.09194.87186.19192.22192.221,228,600
Apr 14, 2022208.30208.98195.89196.01196.011,136,300
Apr 13, 2022198.27210.99198.19209.57209.57952,300
Apr 12, 2022207.37217.91198.77200.54200.541,373,200
Apr 11, 2022196.96205.85192.86202.32202.321,210,500
Apr 08, 2022202.81207.41199.72200.32200.321,045,300
Apr 07, 2022211.31218.00199.72205.66205.661,834,600
Apr 06, 2022219.04222.61205.68212.86212.861,783,500
Apr 05, 2022243.99243.99221.87225.27225.271,536,100
Apr 04, 2022232.18244.89232.03243.15243.151,199,200
Apr 01, 2022223.12238.71220.59232.50232.501,356,400
Mar 31, 2022233.56238.00226.74226.79226.791,196,400
Mar 30, 2022238.27241.68230.29232.15232.151,204,400
Mar 29, 2022235.11243.95230.01241.07241.071,231,200
Mar 28, 2022220.89232.19218.21231.77231.771,292,900
Mar 25, 2022237.64238.00212.99219.57219.571,650,800
Mar 24, 2022233.81238.60225.69236.44236.441,366,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement