UK Markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022126.22131.74124.55130.48130.483,906,400
23 Jun 2022114.02124.95111.72124.56124.562,944,200
22 Jun 2022109.73119.80109.63112.89112.891,762,400
21 Jun 2022111.25117.54111.25112.81112.811,245,200
17 Jun 2022104.45112.45104.45109.47109.472,059,700
16 Jun 2022111.00113.23103.12104.87104.871,576,300
15 Jun 2022108.55115.94107.25113.31113.311,244,100
14 Jun 2022105.00109.12103.73105.97105.971,628,200
13 Jun 2022108.56112.26102.08105.80105.802,249,100
10 Jun 2022124.63124.71114.35117.85117.851,924,000
09 Jun 2022131.94136.29127.26128.04128.041,364,200
08 Jun 2022134.17139.82132.60135.02135.021,790,100
07 Jun 2022126.70136.37125.52136.22136.221,868,900
06 Jun 2022130.00132.47124.76129.15129.152,519,400
03 Jun 2022123.99130.51121.56127.39127.392,126,000
02 Jun 2022116.47128.95116.36127.16127.162,331,200
01 Jun 2022119.79123.47113.26115.67115.671,334,500
31 May 2022124.84128.00116.08118.24118.242,853,300
27 May 2022117.84125.39117.84125.30125.302,391,500
26 May 2022108.33117.68107.79116.20116.201,559,900
25 May 2022104.50113.31103.01111.74111.741,916,800
24 May 2022111.22111.22100.08104.32104.322,474,100
23 May 2022115.31121.78110.52114.66114.662,899,100
20 May 2022119.36121.58109.83118.63118.633,840,400
19 May 2022103.33121.50101.78114.42114.424,893,400
18 May 2022106.69111.08100.44101.63101.632,073,200
17 May 2022113.86117.14105.19108.37108.374,027,300
16 May 2022116.25120.35108.21109.40109.401,997,800
13 May 2022104.66120.09104.50118.54118.544,909,700
12 May 202295.09104.8289.8799.9999.994,010,800
11 May 2022105.96113.1096.2997.4597.453,603,200
10 May 2022111.25117.4897.59107.24107.245,053,900
09 May 2022118.73118.73105.71107.91107.916,327,300
06 May 2022125.16134.99109.09121.00121.009,613,600
05 May 2022170.23173.76145.72152.24152.246,315,100
04 May 2022170.05176.62150.98175.45175.454,354,200
03 May 2022173.78176.76162.27168.18168.182,519,800
02 May 2022168.00178.94165.60175.75175.752,239,700
29 Apr 2022180.61189.97169.94170.71170.711,881,300
28 Apr 2022175.97186.36170.90182.70182.701,474,200
27 Apr 2022174.19181.34169.73172.82172.821,415,000
26 Apr 2022181.59183.31172.24174.03174.031,306,800
25 Apr 2022173.98184.82171.16182.90182.901,503,800
22 Apr 2022178.99186.00171.58172.53172.531,342,000
21 Apr 2022199.52205.92177.56178.28178.282,083,700
20 Apr 2022207.94209.13192.21195.66195.661,511,500
19 Apr 2022194.78209.74193.64206.82206.821,744,700
18 Apr 2022194.09194.87186.19192.22192.221,228,600
14 Apr 2022208.30208.98195.89196.01196.011,136,300
13 Apr 2022198.27210.99198.19209.57209.57952,300
12 Apr 2022207.37217.91198.77200.54200.541,373,200
11 Apr 2022196.96205.85192.86202.32202.321,210,500
08 Apr 2022202.81207.41199.72200.32200.321,045,300
07 Apr 2022211.31218.00199.72205.66205.661,834,600
06 Apr 2022219.04222.61205.68212.86212.861,783,500
05 Apr 2022243.99243.99221.87225.27225.271,536,100
04 Apr 2022232.18244.89232.03243.15243.151,199,200
01 Apr 2022223.12238.71220.59232.50232.501,356,400
31 Mar 2022233.56238.00226.74226.79226.791,196,400
30 Mar 2022238.27241.68230.29232.15232.151,204,400
29 Mar 2022235.11243.95230.01241.07241.071,231,200
28 Mar 2022220.89232.19218.21231.77231.771,292,900
25 Mar 2022237.64238.00212.99219.57219.571,650,800
24 Mar 2022233.81238.60225.69236.44236.441,366,900
23 Mar 2022226.46239.37218.80233.82233.821,481,700
22 Mar 2022221.57237.75219.18229.39229.391,700,500
21 Mar 2022219.22228.78213.51221.93221.931,752,300
18 Mar 2022206.11227.76205.31224.83224.833,220,300
17 Mar 2022192.45210.68191.39209.73209.731,651,200
16 Mar 2022180.56200.70180.10198.28198.283,005,400
15 Mar 2022173.53177.92166.08175.42175.422,467,900
14 Mar 2022183.29187.00167.04172.40172.402,348,400
11 Mar 2022206.00208.00187.26187.51187.511,478,700
10 Mar 2022193.99206.50190.12204.88204.881,936,000
09 Mar 2022192.58203.48191.39200.52200.521,920,900
08 Mar 2022182.76194.50176.83184.19184.192,642,400
07 Mar 2022209.41212.98184.71185.66185.662,513,800
04 Mar 2022222.11222.49199.44205.26205.262,051,800
03 Mar 2022233.88234.77214.28218.58218.582,369,100
02 Mar 2022233.86235.79221.70234.41234.411,450,900
01 Mar 2022238.06247.58228.02230.21230.211,656,700
28 Feb 2022234.88243.80229.05237.88237.882,099,600
25 Feb 2022226.01234.52219.12229.36229.361,611,700
24 Feb 2022198.75228.83194.00227.29227.292,180,700
23 Feb 2022219.45224.05205.04206.32206.322,102,500
22 Feb 2022221.66231.52218.01222.53222.531,307,700
18 Feb 2022233.63239.58222.83224.23224.231,863,000
17 Feb 2022254.07254.99226.10232.04232.042,752,800
16 Feb 2022249.15257.81243.42256.90256.901,800,500
15 Feb 2022243.47255.50240.19253.72253.722,253,400
14 Feb 2022235.51250.47232.23240.00240.001,842,400
11 Feb 2022250.01260.75234.75236.79236.793,366,300
10 Feb 2022246.92262.17241.97252.06252.063,032,200
09 Feb 2022236.95247.94231.31247.48247.482,828,400
08 Feb 2022229.30237.11224.39236.21236.211,908,800
07 Feb 2022230.00243.94226.58229.79229.793,159,200
04 Feb 2022202.14241.69200.25231.67231.679,630,800
03 Feb 2022176.75179.98168.60170.28170.283,557,400
02 Feb 2022192.81199.16184.67184.67184.674,354,900
01 Feb 2022193.52197.57184.61193.73193.733,946,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...