UK Markets open in 1 hr 39 mins

Bill.com Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.68+4.95 (+3.85%)
At close: 04:00PM EDT
134.10 +0.42 (+0.31%)
After hours: 07:57PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
28 Sept 2022129.00135.82128.13133.68133.682,125,700
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 2022155.42155.89148.41149.16149.162,382,000
15 Sept 2022160.06168.67157.99158.84158.841,679,500
14 Sept 2022163.35163.80158.75163.12163.121,358,300
13 Sept 2022160.00164.85158.85162.34162.341,824,600
12 Sept 2022172.71175.54167.56172.35172.353,040,400
09 Sept 2022163.46169.10163.40167.39167.391,337,400
08 Sept 2022153.75161.81153.27161.45161.451,319,600
07 Sept 2022148.00156.98147.53156.38156.381,396,400
06 Sept 2022149.83151.06143.45148.91148.911,630,800
02 Sept 2022153.24155.65146.47149.64149.641,977,500
01 Sept 2022158.25159.21148.31149.87149.873,487,700
31 Aug 2022167.53171.99160.58161.88161.881,803,800
30 Aug 2022165.75169.71161.18166.28166.281,261,500
29 Aug 2022165.00169.17162.22162.69162.691,580,800
26 Aug 2022179.00179.85165.77167.66167.661,613,500
25 Aug 2022174.66177.75170.63177.31177.311,541,600
24 Aug 2022163.24173.99163.01172.13172.132,202,600
23 Aug 2022165.06173.30162.17163.90163.902,125,500
22 Aug 2022169.98170.00160.69162.91162.913,812,200
19 Aug 2022174.40177.71165.66174.29174.299,855,300
18 Aug 2022151.01151.28145.58149.40149.404,019,700
17 Aug 2022150.00152.57147.76151.38151.382,286,700
16 Aug 2022157.11157.54149.59154.64154.642,013,600
15 Aug 2022155.88160.90154.08159.47159.471,556,200
12 Aug 2022154.52158.50151.13157.64157.641,480,000
11 Aug 2022164.78167.62148.79150.57150.572,855,200
10 Aug 2022153.98162.72152.68162.51162.512,010,800
09 Aug 2022145.32147.50141.06144.92144.921,359,400
08 Aug 2022143.81154.77143.81147.93147.931,433,700
05 Aug 2022136.00144.87134.37142.46142.461,472,800
04 Aug 2022140.81143.08136.43141.44141.441,096,500
03 Aug 2022137.59143.66135.91143.41143.411,340,300
02 Aug 2022131.55139.74131.03136.35136.351,275,800
01 Aug 2022134.76139.31129.48134.67134.671,080,200
29 Jul 2022132.58136.80129.43135.08135.081,184,400
28 Jul 2022128.01132.50123.13132.40132.40900,400
27 Jul 2022125.37130.05122.24128.85128.851,029,700
26 Jul 2022122.50122.66118.17120.20120.201,403,700
25 Jul 2022129.06129.60123.40125.75125.751,066,400
22 Jul 2022137.06140.29127.00129.57129.571,243,600
21 Jul 2022137.70141.75135.26137.88137.881,100,700
20 Jul 2022127.48139.93127.34138.75138.751,790,100
19 Jul 2022127.47128.49121.75126.32126.321,172,200
18 Jul 2022124.12129.16123.76125.16125.16977,600
15 Jul 2022119.38123.10116.55122.22122.22963,100
14 Jul 2022121.02121.02113.93117.20117.201,149,500
13 Jul 2022118.86125.76115.22122.41122.411,314,100
12 Jul 2022127.98132.28120.56122.43122.431,485,500
11 Jul 2022128.74128.74121.05126.12126.121,420,400
08 Jul 2022128.48134.23125.64129.89129.891,123,300
07 Jul 2022122.75132.25122.75131.78131.781,523,700
06 Jul 2022126.03130.52122.26123.39123.391,804,800
05 Jul 2022112.00127.71111.64126.45126.452,102,300
01 Jul 2022111.70115.41109.06113.69113.691,626,400
30 Jun 2022112.34113.15104.14109.94109.941,556,800
29 Jun 2022115.50117.79111.26114.55114.551,255,400
28 Jun 2022125.13126.89113.44115.54115.541,161,200
27 Jun 2022129.15130.42122.78124.82124.821,417,100
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 2022104.45112.45104.45109.47109.472,060,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...