UK markets closed

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.81+3.47 (+3.65%)
As of 02:20PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202394.0099.9792.8598.8198.813,411,992
06 Feb 202393.0197.9792.6195.3395.335,739,500
03 Feb 202397.74103.6091.0094.5194.5121,513,800
02 Feb 2023123.84132.13123.84128.91128.915,716,600
01 Feb 2023116.54120.57113.00119.16119.162,603,100
31 Jan 2023114.50116.00112.33115.62115.622,198,200
30 Jan 2023117.17118.83112.71113.29113.292,649,500
27 Jan 2023112.63121.15112.63119.91119.912,387,200
26 Jan 2023109.91113.49107.83113.43113.431,790,800
25 Jan 2023104.40106.76100.39106.71106.712,221,600
24 Jan 2023110.50111.99107.50108.66108.661,574,300
23 Jan 2023104.74110.62103.52109.93109.932,185,500
20 Jan 2023100.50104.8899.90104.05104.051,351,400
19 Jan 2023102.07103.3899.2699.7299.721,231,800
18 Jan 2023108.19109.54103.22103.58103.581,785,200
17 Jan 2023102.78107.76100.81106.55106.551,986,600
13 Jan 2023101.57103.6399.86103.31103.311,452,000
12 Jan 2023103.05104.6395.79104.31104.311,949,500
11 Jan 2023101.76103.9099.01102.40102.402,028,000
10 Jan 202399.47101.8396.80101.65101.651,325,800
09 Jan 202396.29103.5295.54100.39100.392,081,200
06 Jan 202397.6798.8191.8294.4994.493,455,500
05 Jan 2023105.01105.1596.6796.9896.982,453,200
04 Jan 2023111.42112.12106.93107.24107.241,319,900
03 Jan 2023111.61112.97107.48109.26109.261,969,400
30 Dec 2022106.14109.71106.14108.96108.961,104,400
29 Dec 2022104.49110.21103.30108.84108.841,577,400
28 Dec 2022102.74104.37101.65102.91102.911,971,300
27 Dec 2022102.48103.9099.66103.17103.172,025,900
23 Dec 2022103.56104.46101.69103.74103.74800,700
22 Dec 2022106.69106.69102.60104.71104.711,346,900
21 Dec 2022108.69112.46106.01108.48108.482,017,000
20 Dec 2022104.05108.92103.91107.46107.461,202,200
19 Dec 2022110.59110.98104.96106.17106.171,480,900
16 Dec 2022111.52113.57108.37111.21111.211,538,500
15 Dec 2022118.61122.22112.28112.76112.761,776,300
14 Dec 2022118.00126.00118.00123.86123.862,324,700
13 Dec 2022126.00128.39117.44118.81118.811,785,000
12 Dec 2022112.76119.22112.20117.82117.821,256,900
09 Dec 2022114.40116.71111.50111.85111.85999,700
08 Dec 2022111.86119.48109.99115.41115.411,721,800
07 Dec 2022107.07110.77105.43110.56110.561,771,600
06 Dec 2022111.00111.44105.59106.67106.671,896,200
05 Dec 2022120.46121.70110.07110.45110.451,376,400
02 Dec 2022119.63123.77118.60121.60121.601,273,700
01 Dec 2022119.52127.72118.73123.64123.641,499,100
30 Nov 2022113.64120.82110.86120.42120.422,096,400
29 Nov 2022116.80117.34112.30114.67114.671,479,100
28 Nov 2022119.86123.19115.61115.61115.611,497,400
25 Nov 2022120.37121.76118.58121.47121.47372,500
23 Nov 2022115.19122.82113.93121.47121.471,383,900
22 Nov 2022111.00114.80108.96114.78114.781,567,000
21 Nov 2022110.77111.80107.95111.08111.081,715,800
18 Nov 2022119.00119.64112.51113.31113.311,666,800
17 Nov 2022119.68121.38115.52117.69117.692,341,100
16 Nov 2022126.85128.99122.22124.75124.751,371,200
15 Nov 2022127.82133.09126.00129.85129.852,198,300
14 Nov 2022123.43125.76117.64123.11123.112,317,500
11 Nov 2022119.65130.30119.04125.38125.382,649,500
10 Nov 2022112.02120.15111.73120.14120.144,497,900
09 Nov 2022101.98102.8097.3799.3699.362,616,500
08 Nov 2022105.39107.90100.37104.25104.252,302,000
07 Nov 2022107.68107.80100.59104.42104.423,455,400
04 Nov 2022114.00114.5098.35106.33106.338,257,300
03 Nov 2022115.96123.27113.89116.13116.133,547,600
02 Nov 2022130.00130.29116.00116.52116.523,637,100
01 Nov 2022138.56139.00130.37130.44130.441,461,900
31 Oct 2022132.43134.91131.61133.36133.361,331,000
28 Oct 2022132.87136.65128.20133.98133.981,305,700
27 Oct 2022130.75136.88130.67134.46134.462,035,500
26 Oct 2022129.78138.07128.38128.96128.961,379,700
25 Oct 2022129.01135.10128.43133.80133.801,724,800
24 Oct 2022127.75128.30121.62126.50126.501,080,700
21 Oct 2022126.11128.48120.80128.38128.381,337,000
20 Oct 2022124.45133.14124.45127.37127.371,261,800
19 Oct 2022127.83131.82124.75126.34126.341,418,000
18 Oct 2022132.55136.46127.59131.79131.791,755,500
17 Oct 2022123.00128.68123.00125.18125.181,579,200
14 Oct 2022125.18127.58117.15118.37118.371,337,100
13 Oct 2022116.34125.55112.25122.53122.531,841,100
12 Oct 2022124.05125.25119.16123.36123.361,444,000
11 Oct 2022127.20128.68119.43124.22124.222,180,100
10 Oct 2022137.95138.74126.34129.01129.011,882,300
07 Oct 2022143.35143.51137.47138.54138.541,413,500
06 Oct 2022149.98154.12147.08148.32148.321,243,000
05 Oct 2022146.75151.58143.29150.51150.511,230,700
04 Oct 2022143.80152.26143.09150.06150.063,350,200
03 Oct 2022133.60139.69132.23138.18138.181,744,500
30 Sept 2022132.48139.26131.25132.37132.371,659,900
29 Sept 2022129.14140.27126.06135.22135.224,886,700
28 Sept 2022129.00135.82128.13133.68133.682,126,900
27 Sept 2022128.70131.39125.85128.73128.731,459,700
26 Sept 2022125.38130.23124.29124.31124.311,542,100
23 Sept 2022127.37129.52122.39125.74125.742,317,000
22 Sept 2022137.46139.05129.01130.14130.141,859,900
21 Sept 2022143.43146.99137.76138.52138.521,630,500
20 Sept 2022142.26144.58140.52142.06142.061,432,900
19 Sept 2022146.13148.60143.45144.03144.032,469,700
16 Sept 2022155.42155.89148.41149.16149.162,382,300
15 Sept 2022160.06168.67157.99158.84158.841,679,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...