Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.48+5.92 (+4.75%)
At close: 04:00PM EDT
130.15 -0.33 (-0.25%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 2022226.46239.37218.80233.82233.821,481,700
Mar 22, 2022221.57237.75219.18229.39229.391,700,500
Mar 21, 2022219.22228.78213.51221.93221.931,752,300
Mar 18, 2022206.11227.76205.31224.83224.833,220,300
Mar 17, 2022192.45210.68191.39209.73209.731,651,200
Mar 16, 2022180.56200.70180.10198.28198.283,005,400
Mar 15, 2022173.53177.92166.08175.42175.422,467,900
Mar 14, 2022183.29187.00167.04172.40172.402,348,400
Mar 11, 2022206.00208.00187.26187.51187.511,478,700
Mar 10, 2022193.99206.50190.12204.88204.881,936,000
Mar 09, 2022192.58203.48191.39200.52200.521,920,900
Mar 08, 2022182.76194.50176.83184.19184.192,642,400
Mar 07, 2022209.41212.98184.71185.66185.662,513,800
Mar 04, 2022222.11222.49199.44205.26205.262,051,800
Mar 03, 2022233.88234.77214.28218.58218.582,369,100
Mar 02, 2022233.86235.79221.70234.41234.411,450,900
Mar 01, 2022238.06247.58228.02230.21230.211,656,700
Feb 28, 2022234.88243.80229.05237.88237.882,099,600
Feb 25, 2022226.01234.52219.12229.36229.361,611,700
Feb 24, 2022198.75228.83194.00227.29227.292,180,700
Feb 23, 2022219.45224.05205.04206.32206.322,102,500
Feb 22, 2022221.66231.52218.01222.53222.531,307,700
Feb 18, 2022233.63239.58222.83224.23224.231,863,000
Feb 17, 2022254.07254.99226.10232.04232.042,752,800
Feb 16, 2022249.15257.81243.42256.90256.901,800,500
Feb 15, 2022243.47255.50240.19253.72253.722,253,400
Feb 14, 2022235.51250.47232.23240.00240.001,842,400
Feb 11, 2022250.01260.75234.75236.79236.793,366,300
Feb 10, 2022246.92262.17241.97252.06252.063,032,200
Feb 09, 2022236.95247.94231.31247.48247.482,828,400
Feb 08, 2022229.30237.11224.39236.21236.211,908,800
Feb 07, 2022230.00243.94226.58229.79229.793,159,200
Feb 04, 2022202.14241.69200.25231.67231.679,630,800
Feb 03, 2022176.75179.98168.60170.28170.283,557,400
Feb 02, 2022192.81199.16184.67184.67184.674,354,900
Feb 01, 2022193.52197.57184.61193.73193.733,946,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement