5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-22.54%
6 MONTH PERFORMANCE
-52.23%
YEAR-TO-DATE PERFORMANCE
-49.52%
1 YEAR PERFORMANCE
-17.85%
Bill.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $43.45 | $42.78 (-1.53%) | $43.45 | $42.18 | 1.03 M | $4.34 B |
| 05/30/2025 | $42.81 | $43.68 (2.03%) | $43.82 | $42.30 | 2.53 M | $4.46 B |
| 05/29/2025 | $44.97 | $43.40 (-3.49%) | $45.00 | $42.80 | 2.00 M | $4.44 B |
| 05/28/2025 | $45.29 | $44.48 (-1.79%) | $45.29 | $43.44 | 2.19 M | $4.55 B |
| 05/27/2025 | $45.46 | $45.20 (-0.57%) | $45.71 | $44.69 | 1.73 M | $4.62 B |
| 05/23/2025 | $43.13 | $44.40 (2.94%) | $44.81 | $42.81 | 2.00 M | $4.54 B |
| 05/22/2025 | $44.63 | $44.05 (-1.3%) | $45.20 | $43.90 | 3.28 M | $4.50 B |
| 05/21/2025 | $46.35 | $44.59 (-3.8%) | $46.50 | $44.59 | 1.00 M | $4.56 B |
| 05/20/2025 | $46.43 | $46.71 (0.6%) | $47.07 | $45.91 | 1.26 M | $4.77 B |
| 05/19/2025 | $45.02 | $46.37 (3%) | $46.43 | $44.61 | 1.40 M | $4.74 B |
| 05/16/2025 | $47.08 | $46.26 (-1.74%) | $47.08 | $45.80 | 1.47 M | $4.73 B |
| 05/15/2025 | $47.54 | $46.83 (-1.49%) | $47.73 | $46.49 | 1.78 M | $4.79 B |
| 05/14/2025 | $47.75 | $48.03 (0.59%) | $48.68 | $47.54 | 2.48 M | $4.91 B |
| 05/13/2025 | $47.50 | $47.73 (0.48%) | $48.24 | $47.09 | 2.31 M | $4.88 B |
| 05/12/2025 | $47.05 | $47.37 (0.68%) | $48.66 | $45.87 | 4.08 M | $4.84 B |
| 05/09/2025 | $47.90 | $44.72 (-6.64%) | $49.16 | $44.58 | 4.62 M | $4.57 B |
| 05/08/2025 | $46.84 | $47.57 (1.56%) | $48.65 | $46.72 | 3.57 M | $4.86 B |
| 05/07/2025 | $46.00 | $46.43 (0.93%) | $47.28 | $45.63 | 2.26 M | $4.79 B |
| 05/06/2025 | $44.28 | $45.07 (1.78%) | $45.74 | $44.02 | 1.89 M | $4.65 B |
| 05/05/2025 | $44.69 | $45.19 (1.12%) | $46.13 | $44.51 | 1.25 M | $4.66 B |
| 05/02/2025 | $46.18 | $45.30 (-1.91%) | $46.58 | $45.12 | 2.04 M | $4.67 B |
| 05/01/2025 | $46.70 | $45.49 (-2.59%) | $46.84 | $45.46 | 1.92 M | $4.69 B |
| 04/30/2025 | $45.15 | $45.57 (0.93%) | $45.64 | $44.64 | 1.11 M | $4.70 B |
| 04/29/2025 | $45.32 | $46.38 (2.34%) | $46.79 | $44.99 | 1.92 M | $4.78 B |
| 04/28/2025 | $45.48 | $45.32 (-0.35%) | $46.38 | $44.82 | 1.63 M | $4.67 B |
| 04/25/2025 | $44.63 | $45.23 (1.34%) | $45.71 | $44.32 | 1.07 M | $4.72 B |
| 04/24/2025 | $42.59 | $44.82 (5.24%) | $44.95 | $42.59 | 1.59 M | $4.68 B |
| 04/23/2025 | $42.87 | $42.57 (-0.7%) | $43.87 | $42.09 | 1.37 M | $4.44 B |
| 04/22/2025 | $40.30 | $40.84 (1.34%) | $41.11 | $39.91 | 1.46 M | $4.26 B |
| 04/21/2025 | $39.90 | $39.86 (-0.1%) | $40.51 | $39.25 | 1.64 M | $4.16 B |
| 04/17/2025 | $40.43 | $40.61 (0.45%) | $41.15 | $40.00 | 1.07 M | $4.24 B |
| 04/16/2025 | $41.33 | $40.91 (-1.02%) | $41.94 | $40.28 | 1.11 M | $4.27 B |
| 04/15/2025 | $41.45 | $42.21 (1.83%) | $42.72 | $41.23 | 1.57 M | $4.41 B |
| 04/14/2025 | $42.75 | $41.20 (-3.63%) | $43.00 | $40.30 | 1.82 M | $4.30 B |
| 04/11/2025 | $41.11 | $41.58 (1.14%) | $41.74 | $39.70 | 1.35 M | $4.34 B |
| 04/10/2025 | $42.15 | $41.35 (-1.9%) | $42.85 | $40.16 | 2.53 M | $4.32 B |
| 04/09/2025 | $37.49 | $43.99 (17.34%) | $44.77 | $37.29 | 3.59 M | $4.59 B |
| 04/08/2025 | $41.60 | $37.81 (-9.11%) | $41.80 | $37.30 | 2.19 M | $3.95 B |
| 04/07/2025 | $37.65 | $40.05 (6.37%) | $41.99 | $36.55 | 3.73 M | $4.18 B |
| 04/04/2025 | $40.70 | $39.54 (-2.85%) | $41.35 | $38.03 | 4.00 M | $4.13 B |
| 04/03/2025 | $43.29 | $42.60 (-1.59%) | $43.79 | $40.86 | 4.70 M | $4.45 B |
| 04/02/2025 | $44.30 | $46.73 (5.49%) | $47.20 | $44.15 | 2.30 M | $4.88 B |
| 04/01/2025 | $45.77 | $45.76 (-0.02%) | $46.59 | $44.85 | 1.97 M | $4.78 B |
| 03/31/2025 | $44.64 | $45.89 (2.8%) | $46.40 | $43.39 | 1.72 M | $4.79 B |
| 03/28/2025 | $47.73 | $46.25 (-3.1%) | $48.03 | $45.93 | 1.62 M | $4.83 B |
| 03/27/2025 | $48.13 | $48.46 (0.69%) | $49.09 | $47.03 | 1.30 M | $5.06 B |
| 03/26/2025 | $50.46 | $48.57 (-3.75%) | $50.85 | $48.30 | 1.53 M | $5.07 B |
| 03/25/2025 | $50.67 | $50.30 (-0.73%) | $51.57 | $49.65 | 2.16 M | $5.25 B |
| 03/24/2025 | $49.15 | $50.85 (3.46%) | $51.06 | $48.86 | 1.92 M | $5.31 B |
| 03/21/2025 | $47.11 | $47.92 (1.72%) | $48.40 | $46.69 | 1.87 M | $5.00 B |
| 03/20/2025 | $47.44 | $47.95 (1.08%) | $48.47 | $47.28 | 1.51 M | $5.01 B |
| 03/19/2025 | $47.18 | $48.04 (1.82%) | $48.65 | $47.17 | 1.74 M | $5.02 B |
| 03/18/2025 | $45.89 | $46.94 (2.29%) | $47.25 | $45.13 | 1.67 M | $4.90 B |
| 03/17/2025 | $46.27 | $46.58 (0.67%) | $47.50 | $45.83 | 2.08 M | $4.86 B |
| 03/14/2025 | $45.14 | $46.42 (2.84%) | $47.44 | $44.85 | 3.56 M | $4.85 B |
| 03/13/2025 | $45.86 | $44.03 (-3.99%) | $45.86 | $42.82 | 3.14 M | $4.60 B |
| 03/12/2025 | $45.59 | $45.87 (0.61%) | $46.32 | $44.69 | 3.51 M | $4.79 B |
| 03/11/2025 | $43.39 | $44.39 (2.3%) | $44.96 | $42.91 | 2.96 M | $4.63 B |
| 03/10/2025 | $45.93 | $43.59 (-5.09%) | $46.24 | $43.23 | 3.76 M | $4.55 B |
| 03/07/2025 | $47.28 | $47.24 (-0.08%) | $48.57 | $45.51 | 4.53 M | $4.93 B |
| 03/06/2025 | $48.23 | $47.66 (-1.18%) | $49.35 | $47.28 | 3.78 M | $4.98 B |
| 03/05/2025 | $50.22 | $49.44 (-1.55%) | $50.35 | $48.13 | 5.10 M | $5.16 B |
| 03/04/2025 | $50.30 | $50.21 (-0.18%) | $51.34 | $48.91 | 4.46 M | $5.24 B |
| 03/03/2025 | $55.44 | $51.57 (-6.98%) | $55.65 | $51.07 | 3.25 M | $5.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
