Bill.com Holdings, Inc. (BILL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.50+5.76 (+3.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2021 | 170.08 | 179.85 | 169.50 | 178.50 | 178.50 | 1,441,500 |
| Jun 17, 2021 | 162.00 | 173.66 | 161.75 | 172.74 | 172.74 | 1,457,700 |
| Jun 16, 2021 | 159.40 | 163.97 | 157.37 | 162.62 | 162.62 | 1,274,800 |
| Jun 15, 2021 | 155.78 | 159.70 | 153.77 | 159.40 | 159.40 | 1,155,600 |
| Jun 14, 2021 | 157.72 | 159.10 | 155.91 | 157.05 | 157.05 | 776,600 |
| Jun 11, 2021 | 155.08 | 157.54 | 153.13 | 157.34 | 157.34 | 774,800 |
| Jun 10, 2021 | 154.36 | 156.68 | 152.50 | 155.93 | 155.93 | 636,200 |
| Jun 09, 2021 | 161.58 | 163.30 | 154.78 | 154.97 | 154.97 | 902,300 |
| Jun 08, 2021 | 154.84 | 161.29 | 153.98 | 160.65 | 160.65 | 1,324,500 |
| Jun 07, 2021 | 147.51 | 154.99 | 146.60 | 153.99 | 153.99 | 804,300 |
| Jun 04, 2021 | 148.77 | 150.80 | 147.75 | 148.48 | 148.48 | 736,400 |
| Jun 03, 2021 | 152.29 | 153.11 | 146.39 | 146.39 | 146.39 | 1,110,800 |
| Jun 02, 2021 | 151.00 | 156.15 | 150.27 | 155.94 | 155.94 | 858,600 |
| Jun 01, 2021 | 148.93 | 153.46 | 144.34 | 151.59 | 151.59 | 929,500 |
| May 28, 2021 | 149.00 | 154.00 | 148.20 | 148.92 | 148.92 | 1,309,600 |
| May 27, 2021 | 147.91 | 148.98 | 144.34 | 147.40 | 147.40 | 1,696,800 |
| May 26, 2021 | 147.50 | 150.60 | 146.95 | 149.50 | 149.50 | 1,965,700 |
| May 25, 2021 | 148.17 | 148.74 | 143.52 | 146.25 | 146.25 | 1,515,000 |
| May 24, 2021 | 147.85 | 150.13 | 145.12 | 148.68 | 148.68 | 2,144,600 |
| May 21, 2021 | 147.48 | 147.74 | 143.48 | 145.55 | 145.55 | 1,570,200 |
| May 20, 2021 | 143.78 | 147.71 | 142.66 | 145.75 | 145.75 | 1,361,200 |
| May 19, 2021 | 137.53 | 142.16 | 135.92 | 140.30 | 140.30 | 1,476,600 |
| May 18, 2021 | 140.00 | 144.61 | 137.51 | 142.28 | 142.28 | 1,151,500 |
| May 17, 2021 | 138.35 | 140.79 | 136.24 | 138.15 | 138.15 | 1,132,500 |
| May 14, 2021 | 135.78 | 141.33 | 133.20 | 140.43 | 140.43 | 1,229,600 |
| May 13, 2021 | 141.28 | 144.10 | 130.59 | 133.86 | 133.86 | 1,154,400 |
| May 12, 2021 | 142.26 | 145.99 | 137.74 | 139.32 | 139.32 | 1,624,500 |
| May 11, 2021 | 134.91 | 148.65 | 134.10 | 147.00 | 147.00 | 2,307,100 |
| May 10, 2021 | 150.79 | 151.99 | 139.85 | 142.07 | 142.07 | 1,755,400 |
| May 07, 2021 | 152.29 | 157.56 | 147.01 | 154.23 | 154.23 | 3,917,100 |
| May 06, 2021 | 137.35 | 137.81 | 128.00 | 130.33 | 130.33 | 2,364,400 |
| May 05, 2021 | 149.00 | 149.00 | 136.60 | 139.37 | 139.37 | 836,000 |
| May 04, 2021 | 150.00 | 151.72 | 141.14 | 146.26 | 146.26 | 2,232,100 |
| May 03, 2021 | 155.88 | 159.68 | 152.60 | 153.84 | 153.84 | 760,100 |
| Apr 30, 2021 | 155.00 | 158.05 | 153.62 | 154.63 | 154.63 | 1,156,700 |
| Apr 29, 2021 | 163.61 | 164.23 | 150.05 | 155.15 | 155.15 | 1,063,200 |
| Apr 28, 2021 | 161.51 | 166.70 | 160.62 | 162.43 | 162.43 | 796,900 |
| Apr 27, 2021 | 166.01 | 167.46 | 162.30 | 163.29 | 163.29 | 493,400 |
| Apr 26, 2021 | 161.06 | 167.00 | 159.17 | 166.76 | 166.76 | 483,800 |
| Apr 23, 2021 | 154.88 | 160.53 | 154.79 | 159.99 | 159.99 | 495,700 |
| Apr 22, 2021 | 153.00 | 158.96 | 151.20 | 153.32 | 153.32 | 670,100 |
| Apr 21, 2021 | 148.00 | 152.16 | 146.55 | 152.16 | 152.16 | 786,900 |
| Apr 20, 2021 | 153.83 | 155.59 | 146.69 | 148.93 | 148.93 | 754,400 |
| Apr 19, 2021 | 160.08 | 163.13 | 152.83 | 153.39 | 153.39 | 722,200 |
| Apr 16, 2021 | 164.49 | 164.49 | 157.29 | 160.73 | 160.73 | 476,800 |
| Apr 15, 2021 | 164.95 | 166.73 | 160.09 | 164.16 | 164.16 | 1,033,800 |
| Apr 14, 2021 | 163.00 | 167.46 | 160.52 | 161.02 | 161.02 | 1,554,900 |
| Apr 13, 2021 | 155.21 | 162.75 | 155.01 | 162.31 | 162.31 | 1,178,600 |
| Apr 12, 2021 | 155.52 | 155.52 | 149.39 | 153.62 | 153.62 | 710,800 |
| Apr 09, 2021 | 157.84 | 157.84 | 152.23 | 156.71 | 156.71 | 895,400 |
| Apr 08, 2021 | 154.67 | 158.84 | 153.34 | 157.84 | 157.84 | 1,084,000 |
| Apr 07, 2021 | 151.24 | 152.00 | 148.00 | 151.47 | 151.47 | 774,400 |
| Apr 06, 2021 | 148.21 | 153.24 | 146.37 | 152.26 | 152.26 | 807,800 |
| Apr 05, 2021 | 151.74 | 152.06 | 143.33 | 147.24 | 147.24 | 1,002,900 |
| Apr 01, 2021 | 149.21 | 155.72 | 148.27 | 149.87 | 149.87 | 1,537,700 |
| Mar 31, 2021 | 139.83 | 148.09 | 139.52 | 145.50 | 145.50 | 1,031,900 |
| Mar 30, 2021 | 136.40 | 139.99 | 133.57 | 137.62 | 137.62 | 2,165,200 |
| Mar 29, 2021 | 146.15 | 147.80 | 137.72 | 138.30 | 138.30 | 1,026,300 |
| Mar 26, 2021 | 146.73 | 150.21 | 140.76 | 146.00 | 146.00 | 1,272,800 |
| Mar 25, 2021 | 142.00 | 145.87 | 137.76 | 145.61 | 145.61 | 1,568,300 |
| Mar 24, 2021 | 156.56 | 157.29 | 143.14 | 144.46 | 144.46 | 940,300 |
| Mar 23, 2021 | 152.67 | 157.39 | 150.35 | 155.65 | 155.65 | 923,300 |
| Mar 22, 2021 | 148.24 | 154.94 | 148.02 | 151.96 | 151.96 | 748,300 |
| Mar 19, 2021 | 145.28 | 149.44 | 142.27 | 146.34 | 146.34 | 1,241,000 |
| Mar 18, 2021 | 153.32 | 153.32 | 143.06 | 144.33 | 144.33 | 1,559,500 |
| Mar 17, 2021 | 150.81 | 160.43 | 146.74 | 157.43 | 157.43 | 1,363,500 |
| Mar 16, 2021 | 159.99 | 163.50 | 148.45 | 151.80 | 151.80 | 1,230,600 |
| Mar 15, 2021 | 161.16 | 162.27 | 152.38 | 158.86 | 158.86 | 1,114,500 |
| Mar 12, 2021 | 150.80 | 163.52 | 148.09 | 160.40 | 160.40 | 1,992,700 |
| Mar 11, 2021 | 150.30 | 158.15 | 148.53 | 155.31 | 155.31 | 1,275,600 |
| Mar 10, 2021 | 152.08 | 154.15 | 142.79 | 144.76 | 144.76 | 890,800 |
| Mar 09, 2021 | 145.10 | 152.33 | 144.04 | 148.74 | 148.74 | 1,685,000 |
| Mar 08, 2021 | 147.41 | 152.00 | 136.62 | 138.81 | 138.81 | 1,724,000 |
| Mar 05, 2021 | 149.82 | 150.74 | 134.11 | 149.00 | 149.00 | 2,164,300 |
| Mar 04, 2021 | 154.96 | 156.82 | 142.14 | 148.66 | 148.66 | 2,169,800 |
| Mar 03, 2021 | 162.38 | 163.56 | 152.60 | 156.47 | 156.47 | 1,127,000 |
| Mar 02, 2021 | 173.14 | 173.32 | 162.38 | 163.00 | 163.00 | 1,098,300 |
| Mar 01, 2021 | 167.85 | 172.72 | 165.56 | 171.48 | 171.48 | 1,074,300 |
| Feb 26, 2021 | 163.35 | 166.79 | 155.72 | 165.01 | 165.01 | 1,452,200 |
| Feb 25, 2021 | 167.27 | 170.77 | 156.26 | 159.17 | 159.17 | 1,402,600 |
| Feb 24, 2021 | 171.73 | 172.58 | 162.07 | 169.42 | 169.42 | 928,600 |
| Feb 23, 2021 | 163.88 | 174.37 | 157.59 | 171.95 | 171.95 | 1,301,200 |
| Feb 22, 2021 | 180.00 | 183.74 | 171.63 | 173.01 | 173.01 | 1,116,600 |
| Feb 19, 2021 | 182.82 | 186.32 | 179.89 | 184.21 | 184.21 | 927,300 |
| Feb 18, 2021 | 174.27 | 180.59 | 171.12 | 180.00 | 180.00 | 976,500 |
| Feb 17, 2021 | 180.53 | 180.68 | 170.47 | 176.03 | 176.03 | 1,031,400 |
| Feb 16, 2021 | 191.55 | 193.68 | 178.23 | 183.46 | 183.46 | 2,034,000 |
| Feb 12, 2021 | 187.15 | 191.50 | 182.39 | 190.00 | 190.00 | 827,600 |
| Feb 11, 2021 | 188.11 | 192.90 | 184.81 | 186.18 | 186.18 | 1,815,500 |
| Feb 10, 2021 | 176.80 | 195.95 | 174.05 | 192.00 | 192.00 | 2,689,000 |
| Feb 09, 2021 | 179.45 | 180.98 | 171.25 | 173.75 | 173.75 | 2,057,700 |
| Feb 08, 2021 | 180.00 | 184.77 | 175.79 | 179.01 | 179.01 | 2,119,500 |
| Feb 05, 2021 | 153.88 | 190.30 | 153.88 | 184.69 | 184.69 | 6,479,800 |
| Feb 04, 2021 | 135.49 | 142.45 | 132.54 | 139.87 | 139.87 | 1,390,300 |
| Feb 03, 2021 | 137.48 | 137.91 | 132.04 | 134.20 | 134.20 | 848,900 |
| Feb 02, 2021 | 133.25 | 140.60 | 132.50 | 137.26 | 137.26 | 1,489,800 |
| Feb 01, 2021 | 123.01 | 131.40 | 123.01 | 130.74 | 130.74 | 1,520,800 |
| Jan 29, 2021 | 124.31 | 124.70 | 119.94 | 121.88 | 121.88 | 1,246,400 |
| Jan 28, 2021 | 117.02 | 126.69 | 115.65 | 124.99 | 124.99 | 2,283,300 |
| Jan 27, 2021 | 116.00 | 118.64 | 109.64 | 113.49 | 113.49 | 2,456,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
