UK markets close in 6 hours 50 minutes

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
296.05+1.34 (+0.45%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 2021290.00291.17270.00282.08282.082,502,700
27 Aug 2021249.03288.88237.00283.98283.9810,694,200
26 Aug 2021219.87222.79217.60219.05219.051,041,200
25 Aug 2021220.21221.98215.90219.41219.41645,100
24 Aug 2021218.80221.19215.15217.17217.171,168,500
23 Aug 2021210.15219.00209.00217.35217.351,006,500
20 Aug 2021204.93210.85204.53209.35209.35833,300
19 Aug 2021207.03211.68204.32205.91205.91893,600
18 Aug 2021197.77208.89196.26204.92204.921,241,500
17 Aug 2021198.44199.74191.32196.90196.901,032,800
16 Aug 2021206.06206.38194.52200.59200.591,222,000
13 Aug 2021204.00208.72202.77207.85207.85819,700
12 Aug 2021196.68205.23194.74204.33204.33727,400
11 Aug 2021199.66200.45192.82198.64198.64915,000
10 Aug 2021203.10204.88196.86199.73199.73864,700
09 Aug 2021203.82204.81201.49202.45202.451,006,100
06 Aug 2021207.35209.77200.06202.92202.92848,400
05 Aug 2021206.25211.20205.76208.92208.92610,000
04 Aug 2021208.01209.00203.62205.95205.95773,300
03 Aug 2021206.02208.30203.74207.45207.45451,300
02 Aug 2021207.18209.65201.98207.05207.05362,600
30 Jul 2021203.78208.18203.25206.82206.82607,500
29 Jul 2021206.79211.85205.38205.82205.82504,100
28 Jul 2021204.86209.76203.31207.86207.86541,700
27 Jul 2021205.78205.78192.53203.30203.30891,000
26 Jul 2021206.98211.15204.04204.80204.80814,400
23 Jul 2021204.67208.49201.65208.14208.14831,000
22 Jul 2021202.00204.49199.41203.04203.04704,900
21 Jul 2021194.06200.83192.00200.42200.42988,900
20 Jul 2021190.07197.26185.08194.41194.411,221,400
19 Jul 2021179.30190.12175.96188.54188.541,727,600
16 Jul 2021180.76184.50176.50182.00182.00986,800
15 Jul 2021187.00190.70178.07179.65179.652,759,100
14 Jul 2021195.52197.71185.74187.20187.201,643,700
13 Jul 2021189.98195.65187.13191.11191.111,721,600
12 Jul 2021191.96194.64187.09190.99190.991,068,000
09 Jul 2021186.99191.16186.86190.61190.61704,000
08 Jul 2021183.44189.32180.35188.81188.811,537,200
07 Jul 2021190.20194.80186.50189.53189.531,150,100
06 Jul 2021183.98189.94179.83188.36188.361,630,200
02 Jul 2021181.60185.00180.00184.70184.70764,600
01 Jul 2021181.00184.80177.88179.85179.85955,900
30 Jun 2021186.01186.32182.06183.18183.18875,400
29 Jun 2021187.00188.90184.40186.38186.38990,700
28 Jun 2021190.00192.89183.49186.60186.601,081,500
25 Jun 2021188.93189.75180.99189.46189.462,053,500
24 Jun 2021190.00192.50185.50187.23187.231,101,400
23 Jun 2021186.61191.80186.55189.97189.97661,900
22 Jun 2021181.00188.51180.50186.61186.61857,900
21 Jun 2021175.71184.76173.52181.23181.231,281,600
18 Jun 2021170.08179.85169.50178.50178.501,441,500
17 Jun 2021162.00173.66161.75172.74172.741,457,700
16 Jun 2021159.40163.97157.37162.62162.621,274,800
15 Jun 2021155.78159.70153.77159.40159.401,155,600
14 Jun 2021157.72159.10155.91157.05157.05776,600
11 Jun 2021155.08157.54153.13157.34157.34774,800
10 Jun 2021154.36156.68152.50155.93155.93636,200
09 Jun 2021161.58163.30154.78154.97154.97902,300
08 Jun 2021154.84161.29153.98160.65160.651,324,500
07 Jun 2021147.51154.99146.60153.99153.99804,300
04 Jun 2021148.77150.80147.75148.48148.48736,400
03 Jun 2021152.29153.11146.39146.39146.391,110,800
02 Jun 2021151.00156.15150.27155.94155.94858,600
01 Jun 2021148.93153.46144.34151.59151.59929,500
28 May 2021149.00154.00148.20148.92148.921,309,600
27 May 2021147.91148.98144.34147.40147.401,696,800
26 May 2021147.50150.60146.95149.50149.501,965,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...