Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,908.75
-7.50(-0.19%)
Dow Futures
31,417.00
-70.00(-0.22%)
Nasdaq Futures
12,126.75
-13.75(-0.11%)
Russell 2000 Futures
1,758.00
-3.70(-0.21%)
Crude Oil
107.48
-0.14(-0.13%)
Gold
1,836.80
+6.50(+0.36%)

Advertisement

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

130.48

+5.92

(+4.75%)

At close: 04:00PM EDT

130.15

-0.33

(-0.25%)

After hours:

07:57PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 23, 2022	226.46	239.37	218.80	233.82	233.82	1,481,700
Mar 22, 2022	221.57	237.75	219.18	229.39	229.39	1,700,500
Mar 21, 2022	219.22	228.78	213.51	221.93	221.93	1,752,300
Mar 18, 2022	206.11	227.76	205.31	224.83	224.83	3,220,300
Mar 17, 2022	192.45	210.68	191.39	209.73	209.73	1,651,200
Mar 16, 2022	180.56	200.70	180.10	198.28	198.28	3,005,400
Mar 15, 2022	173.53	177.92	166.08	175.42	175.42	2,467,900
Mar 14, 2022	183.29	187.00	167.04	172.40	172.40	2,348,400
Mar 11, 2022	206.00	208.00	187.26	187.51	187.51	1,478,700
Mar 10, 2022	193.99	206.50	190.12	204.88	204.88	1,936,000
Mar 09, 2022	192.58	203.48	191.39	200.52	200.52	1,920,900
Mar 08, 2022	182.76	194.50	176.83	184.19	184.19	2,642,400
Mar 07, 2022	209.41	212.98	184.71	185.66	185.66	2,513,800
Mar 04, 2022	222.11	222.49	199.44	205.26	205.26	2,051,800
Mar 03, 2022	233.88	234.77	214.28	218.58	218.58	2,369,100
Mar 02, 2022	233.86	235.79	221.70	234.41	234.41	1,450,900
Mar 01, 2022	238.06	247.58	228.02	230.21	230.21	1,656,700
Feb 28, 2022	234.88	243.80	229.05	237.88	237.88	2,099,600
Feb 25, 2022	226.01	234.52	219.12	229.36	229.36	1,611,700
Feb 24, 2022	198.75	228.83	194.00	227.29	227.29	2,180,700
Feb 23, 2022	219.45	224.05	205.04	206.32	206.32	2,102,500
Feb 22, 2022	221.66	231.52	218.01	222.53	222.53	1,307,700
Feb 18, 2022	233.63	239.58	222.83	224.23	224.23	1,863,000
Feb 17, 2022	254.07	254.99	226.10	232.04	232.04	2,752,800
Feb 16, 2022	249.15	257.81	243.42	256.90	256.90	1,800,500
Feb 15, 2022	243.47	255.50	240.19	253.72	253.72	2,253,400
Feb 14, 2022	235.51	250.47	232.23	240.00	240.00	1,842,400
Feb 11, 2022	250.01	260.75	234.75	236.79	236.79	3,366,300
Feb 10, 2022	246.92	262.17	241.97	252.06	252.06	3,032,200
Feb 09, 2022	236.95	247.94	231.31	247.48	247.48	2,828,400
Feb 08, 2022	229.30	237.11	224.39	236.21	236.21	1,908,800
Feb 07, 2022	230.00	243.94	226.58	229.79	229.79	3,159,200
Feb 04, 2022	202.14	241.69	200.25	231.67	231.67	9,630,800
Feb 03, 2022	176.75	179.98	168.60	170.28	170.28	3,557,400
Feb 02, 2022	192.81	199.16	184.67	184.67	184.67	4,354,900
Feb 01, 2022	193.52	197.57	184.61	193.73	193.73	3,946,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,908.75-7.50(-0.19%)

Dow Futures31,417.00-70.00(-0.22%)

Nasdaq Futures12,126.75-13.75(-0.11%)

Russell 2000 Futures1,758.00-3.70(-0.21%)

Crude Oil107.48-0.14(-0.13%)

Gold1,836.80+6.50(+0.36%)

Bill.com Holdings, Inc. (BILL)

S&P Futures
3,908.75
-7.50(-0.19%)

Dow Futures
31,417.00
-70.00(-0.22%)

Nasdaq Futures
12,126.75
-13.75(-0.11%)

Russell 2000 Futures
1,758.00
-3.70(-0.21%)

Crude Oil
107.48
-0.14(-0.13%)

Gold
1,836.80
+6.50(+0.36%)