U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021170.08179.85169.50178.50178.501,441,500
Jun 17, 2021162.00173.66161.75172.74172.741,457,700
Jun 16, 2021159.40163.97157.37162.62162.621,274,800
Jun 15, 2021155.78159.70153.77159.40159.401,155,600
Jun 14, 2021157.72159.10155.91157.05157.05776,600
Jun 11, 2021155.08157.54153.13157.34157.34774,800
Jun 10, 2021154.36156.68152.50155.93155.93636,200
Jun 09, 2021161.58163.30154.78154.97154.97902,300
Jun 08, 2021154.84161.29153.98160.65160.651,324,500
Jun 07, 2021147.51154.99146.60153.99153.99804,300
Jun 04, 2021148.77150.80147.75148.48148.48736,400
Jun 03, 2021152.29153.11146.39146.39146.391,110,800
Jun 02, 2021151.00156.15150.27155.94155.94858,600
Jun 01, 2021148.93153.46144.34151.59151.59929,500
May 28, 2021149.00154.00148.20148.92148.921,309,600
May 27, 2021147.91148.98144.34147.40147.401,696,800
May 26, 2021147.50150.60146.95149.50149.501,965,700
May 25, 2021148.17148.74143.52146.25146.251,515,000
May 24, 2021147.85150.13145.12148.68148.682,144,600
May 21, 2021147.48147.74143.48145.55145.551,570,200
May 20, 2021143.78147.71142.66145.75145.751,361,200
May 19, 2021137.53142.16135.92140.30140.301,476,600
May 18, 2021140.00144.61137.51142.28142.281,151,500
May 17, 2021138.35140.79136.24138.15138.151,132,500
May 14, 2021135.78141.33133.20140.43140.431,229,600
May 13, 2021141.28144.10130.59133.86133.861,154,400
May 12, 2021142.26145.99137.74139.32139.321,624,500
May 11, 2021134.91148.65134.10147.00147.002,307,100
May 10, 2021150.79151.99139.85142.07142.071,755,400
May 07, 2021152.29157.56147.01154.23154.233,917,100
May 06, 2021137.35137.81128.00130.33130.332,364,400
May 05, 2021149.00149.00136.60139.37139.37836,000
May 04, 2021150.00151.72141.14146.26146.262,232,100
May 03, 2021155.88159.68152.60153.84153.84760,100
Apr 30, 2021155.00158.05153.62154.63154.631,156,700
Apr 29, 2021163.61164.23150.05155.15155.151,063,200
Apr 28, 2021161.51166.70160.62162.43162.43796,900
Apr 27, 2021166.01167.46162.30163.29163.29493,400
Apr 26, 2021161.06167.00159.17166.76166.76483,800
Apr 23, 2021154.88160.53154.79159.99159.99495,700
Apr 22, 2021153.00158.96151.20153.32153.32670,100
Apr 21, 2021148.00152.16146.55152.16152.16786,900
Apr 20, 2021153.83155.59146.69148.93148.93754,400
Apr 19, 2021160.08163.13152.83153.39153.39722,200
Apr 16, 2021164.49164.49157.29160.73160.73476,800
Apr 15, 2021164.95166.73160.09164.16164.161,033,800
Apr 14, 2021163.00167.46160.52161.02161.021,554,900
Apr 13, 2021155.21162.75155.01162.31162.311,178,600
Apr 12, 2021155.52155.52149.39153.62153.62710,800
Apr 09, 2021157.84157.84152.23156.71156.71895,400
Apr 08, 2021154.67158.84153.34157.84157.841,084,000
Apr 07, 2021151.24152.00148.00151.47151.47774,400
Apr 06, 2021148.21153.24146.37152.26152.26807,800
Apr 05, 2021151.74152.06143.33147.24147.241,002,900
Apr 01, 2021149.21155.72148.27149.87149.871,537,700
Mar 31, 2021139.83148.09139.52145.50145.501,031,900
Mar 30, 2021136.40139.99133.57137.62137.622,165,200
Mar 29, 2021146.15147.80137.72138.30138.301,026,300
Mar 26, 2021146.73150.21140.76146.00146.001,272,800
Mar 25, 2021142.00145.87137.76145.61145.611,568,300
Mar 24, 2021156.56157.29143.14144.46144.46940,300
Mar 23, 2021152.67157.39150.35155.65155.65923,300
Mar 22, 2021148.24154.94148.02151.96151.96748,300
Mar 19, 2021145.28149.44142.27146.34146.341,241,000
Mar 18, 2021153.32153.32143.06144.33144.331,559,500
Mar 17, 2021150.81160.43146.74157.43157.431,363,500
Mar 16, 2021159.99163.50148.45151.80151.801,230,600
Mar 15, 2021161.16162.27152.38158.86158.861,114,500
Mar 12, 2021150.80163.52148.09160.40160.401,992,700
Mar 11, 2021150.30158.15148.53155.31155.311,275,600
Mar 10, 2021152.08154.15142.79144.76144.76890,800
Mar 09, 2021145.10152.33144.04148.74148.741,685,000
Mar 08, 2021147.41152.00136.62138.81138.811,724,000
Mar 05, 2021149.82150.74134.11149.00149.002,164,300
Mar 04, 2021154.96156.82142.14148.66148.662,169,800
Mar 03, 2021162.38163.56152.60156.47156.471,127,000
Mar 02, 2021173.14173.32162.38163.00163.001,098,300
Mar 01, 2021167.85172.72165.56171.48171.481,074,300
Feb 26, 2021163.35166.79155.72165.01165.011,452,200
Feb 25, 2021167.27170.77156.26159.17159.171,402,600
Feb 24, 2021171.73172.58162.07169.42169.42928,600
Feb 23, 2021163.88174.37157.59171.95171.951,301,200
Feb 22, 2021180.00183.74171.63173.01173.011,116,600
Feb 19, 2021182.82186.32179.89184.21184.21927,300
Feb 18, 2021174.27180.59171.12180.00180.00976,500
Feb 17, 2021180.53180.68170.47176.03176.031,031,400
Feb 16, 2021191.55193.68178.23183.46183.462,034,000
Feb 12, 2021187.15191.50182.39190.00190.00827,600
Feb 11, 2021188.11192.90184.81186.18186.181,815,500
Feb 10, 2021176.80195.95174.05192.00192.002,689,000
Feb 09, 2021179.45180.98171.25173.75173.752,057,700
Feb 08, 2021180.00184.77175.79179.01179.012,119,500
Feb 05, 2021153.88190.30153.88184.69184.696,479,800
Feb 04, 2021135.49142.45132.54139.87139.871,390,300
Feb 03, 2021137.48137.91132.04134.20134.20848,900
Feb 02, 2021133.25140.60132.50137.26137.261,489,800
Feb 01, 2021123.01131.40123.01130.74130.741,520,800
Jan 29, 2021124.31124.70119.94121.88121.881,246,400
Jan 28, 2021117.02126.69115.65124.99124.992,283,300
Jan 27, 2021116.00118.64109.64113.49113.492,456,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...