UK Markets closed

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.89-12.72 (-7.50%)
At close: 04:00PM EST
157.00 +0.11 (+0.07%)
After hours: 06:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022168.14172.44154.96156.89156.892,185,335
20 Jan 2022171.46183.00168.88169.61169.612,634,400
19 Jan 2022172.71177.67167.77167.94167.942,161,900
18 Jan 2022176.03182.61171.05174.01174.012,125,300
14 Jan 2022183.99187.75174.29181.12181.122,382,600
13 Jan 2022205.01205.25183.07183.36183.362,751,700
12 Jan 2022212.32220.00203.12205.00205.002,026,200
11 Jan 2022205.00215.12201.29212.32212.322,380,600
10 Jan 2022193.88202.16177.12200.99200.993,538,900
07 Jan 2022202.80214.63197.33201.93201.931,403,800
06 Jan 2022201.00210.70194.22202.90202.901,960,000
05 Jan 2022211.03220.95201.02202.29202.292,303,200
04 Jan 2022235.09235.09200.57218.42218.424,029,900
03 Jan 2022250.16252.11232.23233.54233.541,427,500
31 Dec 2021250.24255.28248.04249.15249.15606,300
30 Dec 2021247.99256.80246.37251.15251.15818,400
29 Dec 2021245.00249.98238.29248.64248.64640,000
28 Dec 2021255.27255.85242.00242.60242.60830,600
27 Dec 2021255.46260.91252.48253.42253.42679,300
23 Dec 2021257.41259.22252.94253.38253.38748,400
22 Dec 2021256.64262.65250.52258.29258.29951,400
21 Dec 2021246.59260.50240.06256.29256.292,059,700
20 Dec 2021232.93245.39229.85242.19242.191,900,800
17 Dec 2021228.66247.49224.02244.74244.742,941,200
16 Dec 2021250.65255.58225.20232.99232.992,254,400
15 Dec 2021241.82251.62233.39249.65249.652,331,800
14 Dec 2021243.97247.89233.50241.13241.131,875,900
13 Dec 2021253.51265.48250.47250.83250.831,271,100
10 Dec 2021258.01268.91250.21255.04255.041,563,500
09 Dec 2021263.78269.31250.91254.52254.521,600,900
08 Dec 2021254.76269.48248.11264.47264.471,684,300
07 Dec 2021243.30258.72242.41254.76254.762,727,200
06 Dec 2021234.32242.27224.19232.81232.812,584,200
03 Dec 2021250.00252.88220.93236.98236.982,905,000
02 Dec 2021248.78254.96238.07251.30251.302,945,600
01 Dec 2021286.86287.87250.95252.02252.022,350,000
30 Nov 2021301.49307.10275.75280.85280.855,799,700
29 Nov 2021304.10306.72291.61298.50298.501,765,800
26 Nov 2021295.00308.20295.00300.00300.001,157,200
24 Nov 2021291.05300.85289.37298.76298.762,024,100
23 Nov 2021297.29308.80282.51295.02295.022,107,100
22 Nov 2021321.62322.00290.32300.06300.061,965,500
19 Nov 2021317.87329.67314.12318.17318.171,749,500
18 Nov 2021325.00328.00312.43314.00314.001,651,400
17 Nov 2021340.57345.55320.27324.38324.381,720,400
16 Nov 2021323.64340.37321.33339.27339.271,339,300
15 Nov 2021335.00336.77320.89325.81325.811,309,800
12 Nov 2021332.99339.59325.72334.70334.701,015,300
11 Nov 2021332.59337.51325.59330.40330.401,042,300
10 Nov 2021337.71341.61322.49327.24327.241,266,600
09 Nov 2021345.83348.00333.28342.26342.261,142,400
08 Nov 2021336.82348.49330.21341.82341.821,316,800
05 Nov 2021338.50343.50315.30334.46334.463,461,000
04 Nov 2021291.43302.92284.39293.90293.902,093,600
03 Nov 2021300.00300.00286.61293.21293.211,213,500
02 Nov 2021301.48301.48293.90295.47295.47893,300
01 Nov 2021292.99299.88292.99299.75299.75882,700
29 Oct 2021288.93295.97287.04294.31294.31708,600
28 Oct 2021289.36296.13288.88291.51291.51435,700
27 Oct 2021289.07296.00288.30290.17290.17928,700
26 Oct 2021303.52307.04285.55286.29286.291,316,400
25 Oct 2021305.09312.99299.55300.53300.53916,600
22 Oct 2021303.01306.00296.86302.13302.13650,100
21 Oct 2021294.19309.63293.17303.76303.761,238,200
20 Oct 2021303.00305.69292.60295.76295.761,030,600
19 Oct 2021300.00303.27293.29297.50297.501,336,600
18 Oct 2021298.26302.55292.25295.96295.961,321,200
15 Oct 2021297.12300.86290.72296.05296.051,081,800
14 Oct 2021299.47308.65296.70300.64300.641,252,000
13 Oct 2021281.25295.67281.25294.71294.711,583,600
12 Oct 2021275.35283.86272.36280.09280.091,001,400
11 Oct 2021271.60281.63266.21270.60270.60857,500
08 Oct 2021279.56282.98270.43274.33274.33899,300
07 Oct 2021274.54282.85274.42277.99277.991,098,200
06 Oct 2021263.21277.84262.29273.52273.521,650,400
05 Oct 2021263.35268.94261.66267.39267.391,445,600
04 Oct 2021272.78273.04254.15261.30261.301,473,300
01 Oct 2021269.02279.52262.84277.13277.131,460,600
30 Sept 2021261.82271.45259.84266.95266.951,277,600
29 Sept 2021264.71266.88256.78259.61259.611,535,100
28 Sept 2021265.11265.32251.69258.77258.772,100,100
27 Sept 2021267.13271.98260.50270.87270.871,852,200
24 Sept 2021275.83275.83267.33273.13273.131,567,800
23 Sept 2021274.96279.29266.54276.90276.902,971,900
22 Sept 2021276.35279.50267.26274.32274.326,471,300
21 Sept 2021269.80275.80262.37274.14274.143,703,700
20 Sept 2021287.94288.45278.18283.75283.751,564,700
17 Sept 2021296.79297.74289.61294.20294.201,981,900
16 Sept 2021287.82297.29286.58296.56296.561,134,800
15 Sept 2021285.99291.79280.37289.25289.251,306,800
14 Sept 2021283.36291.19283.36286.63286.631,017,600
13 Sept 2021281.99285.26272.97280.71280.711,406,900
10 Sept 2021285.95289.77280.45281.04281.041,469,800
09 Sept 2021295.00299.31292.05293.05293.05759,200
08 Sept 2021292.53301.99288.64297.53297.531,375,900
07 Sept 2021297.50299.68289.13294.40294.401,770,100
03 Sept 2021289.15299.15287.04297.14297.141,734,700
02 Sept 2021278.49292.61277.20287.46287.461,483,800
01 Sept 2021273.15282.49273.01277.13277.131,256,100
31 Aug 2021278.25281.58272.00274.39274.392,332,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...