-
5 DAY PERFORMANCE
+13.22% -
1 MONTH PERFORMANCE
+22.33% -
3 MONTH PERFORMANCE
+48.03% -
6 MONTH PERFORMANCE
+14.36% -
YEAR-TO-DATE PERFORMANCE
-19.16% -
1 YEAR PERFORMANCE
+4.37%
Bill.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $64.72 | $65.90 (1.82%) | $66.45 | $64.41 | 2.50 M | $7.00 B |
| 11/06/2024 | $61.53 | $64.72 (5.18%) | $64.75 | $61.07 | 3.08 M | $6.88 B |
| 11/05/2024 | $58.50 | $59.30 (1.37%) | $59.52 | $57.03 | 1.57 M | $6.30 B |
| 11/04/2024 | $57.81 | $58.36 (0.95%) | $59.47 | $57.40 | 1.35 M | $6.20 B |
| 11/01/2024 | $58.27 | $58.26 (-0.02%) | $59.77 | $57.75 | 1.37 M | $6.19 B |
| 10/31/2024 | $57.39 | $58.36 (1.69%) | $58.83 | $57.16 | 1.49 M | $6.20 B |
| 10/30/2024 | $56.31 | $57.21 (1.6%) | $57.67 | $55.92 | 913,439 | $6.08 B |
| 10/29/2024 | $56.75 | $56.70 (-0.09%) | $57.48 | $56.09 | 636,623 | $6.03 B |
| 10/28/2024 | $55.26 | $56.69 (2.59%) | $57.27 | $55.01 | 1.35 M | $6.03 B |
| 10/25/2024 | $55.46 | $54.77 (-1.24%) | $56.69 | $54.73 | 668,300 | $5.82 B |
| 10/24/2024 | $55.70 | $55.10 (-1.08%) | $56.28 | $55.10 | 714,826 | $5.86 B |
| 10/23/2024 | $56.35 | $55.31 (-1.85%) | $56.61 | $54.80 | 949,665 | $5.88 B |
| 10/22/2024 | $56.61 | $56.25 (-0.64%) | $57.12 | $55.96 | 832,748 | $5.98 B |
| 10/21/2024 | $57.50 | $57.03 (-0.82%) | $57.96 | $56.32 | 1.02 M | $6.06 B |
| 10/18/2024 | $56.34 | $57.77 (2.54%) | $58.75 | $56.24 | 1.79 M | $6.14 B |
| 10/17/2024 | $56.94 | $56.67 (-0.47%) | $57.18 | $54.64 | 1.53 M | $6.02 B |
| 10/16/2024 | $55.96 | $55.52 (-0.79%) | $56.08 | $54.89 | 726,609 | $5.90 B |
| 10/15/2024 | $55.90 | $55.76 (-0.25%) | $56.45 | $55.23 | 848,017 | $5.93 B |
| 10/14/2024 | $56.48 | $55.92 (-0.99%) | $56.48 | $55.59 | 1.03 M | $5.94 B |
| 10/11/2024 | $55.57 | $55.82 (0.45%) | $56.49 | $55.51 | 1.09 M | $5.93 B |
| 10/10/2024 | $53.99 | $55.80 (3.35%) | $57.07 | $53.57 | 1.60 M | $5.93 B |
| 10/09/2024 | $54.24 | $54.73 (0.9%) | $55.37 | $53.91 | 1.29 M | $5.82 B |
| 10/08/2024 | $54.00 | $53.90 (-0.19%) | $54.29 | $53.51 | 1.20 M | $5.73 B |
| 10/07/2024 | $55.02 | $53.92 (-2%) | $55.06 | $53.38 | 1.20 M | $5.73 B |
| 10/04/2024 | $53.28 | $55.51 (4.19%) | $55.80 | $52.82 | 1.83 M | $5.90 B |
| 10/03/2024 | $50.72 | $52.30 (3.12%) | $52.64 | $50.72 | 805,009 | $5.56 B |
| 10/02/2024 | $51.10 | $51.40 (0.59%) | $51.55 | $50.63 | 927,900 | $5.46 B |
| 10/01/2024 | $52.48 | $51.25 (-2.34%) | $52.93 | $50.83 | 1.20 M | $5.45 B |
| 09/30/2024 | $52.48 | $52.76 (0.53%) | $54.31 | $52.25 | 904,169 | $5.61 B |
| 09/27/2024 | $53.50 | $53.18 (-0.6%) | $54.83 | $52.75 | 1.44 M | $5.65 B |
| 09/26/2024 | $52.90 | $52.99 (0.17%) | $53.34 | $52.08 | 1.72 M | $5.63 B |
| 09/25/2024 | $52.55 | $52.17 (-0.72%) | $53.51 | $51.28 | 1.58 M | $5.55 B |
| 09/24/2024 | $53.34 | $52.89 (-0.84%) | $54.02 | $52.57 | 915,310 | $5.62 B |
| 09/23/2024 | $54.69 | $52.65 (-3.73%) | $54.69 | $52.46 | 1.19 M | $5.60 B |
| 09/20/2024 | $54.52 | $54.26 (-0.48%) | $54.87 | $53.44 | 2.88 M | $5.77 B |
| 09/19/2024 | $53.08 | $54.76 (3.17%) | $55.62 | $52.97 | 2.88 M | $5.82 B |
| 09/18/2024 | $50.62 | $51.66 (2.05%) | $53.25 | $50.39 | 1.38 M | $5.49 B |
| 09/17/2024 | $51.25 | $50.62 (-1.23%) | $52.00 | $50.34 | 1.85 M | $5.38 B |
| 09/16/2024 | $51.90 | $50.75 (-2.22%) | $52.43 | $50.24 | 1.68 M | $5.39 B |
| 09/13/2024 | $52.02 | $51.91 (-0.21%) | $53.59 | $51.67 | 1.62 M | $5.52 B |
| 09/12/2024 | $55.00 | $51.84 (-5.75%) | $55.42 | $51.45 | 2.54 M | $5.51 B |
| 09/11/2024 | $53.01 | $52.24 (-1.45%) | $53.32 | $51.45 | 1.54 M | $5.55 B |
| 09/10/2024 | $54.61 | $53.34 (-2.33%) | $54.79 | $52.10 | 1.58 M | $5.67 B |
| 09/09/2024 | $55.25 | $53.94 (-2.37%) | $55.99 | $53.66 | 1.61 M | $5.73 B |
| 09/06/2024 | $56.20 | $55.06 (-2.03%) | $56.76 | $54.53 | 2.13 M | $5.85 B |
| 09/05/2024 | $54.68 | $56.02 (2.45%) | $56.21 | $54.34 | 1.89 M | $5.95 B |
| 09/04/2024 | $52.40 | $54.69 (4.37%) | $55.28 | $52.09 | 2.31 M | $5.81 B |
| 09/03/2024 | $54.07 | $52.75 (-2.44%) | $54.55 | $52.40 | 1.94 M | $5.61 B |
| 08/30/2024 | $55.18 | $54.56 (-1.12%) | $55.87 | $54.34 | 2.32 M | $5.80 B |
| 08/29/2024 | $53.95 | $54.98 (1.91%) | $55.99 | $53.88 | 2.75 M | $5.84 B |
| 08/28/2024 | $53.01 | $52.31 (-1.32%) | $53.66 | $52.02 | 2.14 M | $5.56 B |
| 08/27/2024 | $51.37 | $53.48 (4.11%) | $53.75 | $50.56 | 4.74 M | $5.68 B |
| 08/26/2024 | $47.90 | $49.77 (3.9%) | $50.40 | $47.87 | 4.02 M | $5.29 B |
| 08/23/2024 | $51.78 | $47.34 (-8.57%) | $52.49 | $45.61 | 6.75 M | $5.03 B |
| 08/22/2024 | $51.82 | $50.74 (-2.08%) | $52.14 | $50.53 | 3.16 M | $5.39 B |
| 08/21/2024 | $50.76 | $51.47 (1.4%) | $51.62 | $50.60 | 1.49 M | $5.47 B |
| 08/20/2024 | $50.19 | $50.53 (0.68%) | $50.80 | $49.73 | 1.36 M | $5.37 B |
| 08/19/2024 | $49.30 | $50.78 (3%) | $51.01 | $48.90 | 1.96 M | $5.40 B |
| 08/16/2024 | $48.21 | $49.12 (1.89%) | $49.85 | $48.21 | 1.81 M | $5.18 B |
| 08/15/2024 | $48.17 | $48.44 (0.56%) | $48.82 | $47.92 | 2.56 M | $5.11 B |
| 08/14/2024 | $48.01 | $47.14 (-1.81%) | $48.50 | $46.72 | 1.26 M | $4.97 B |
| 08/13/2024 | $46.89 | $48.00 (2.37%) | $48.43 | $46.89 | 2.35 M | $5.06 B |
| 08/12/2024 | $47.33 | $46.49 (-1.77%) | $48.08 | $46.38 | 1.12 M | $4.90 B |
| 08/09/2024 | $46.81 | $46.94 (0.28%) | $47.77 | $46.32 | 1.51 M | $4.95 B |
| 08/08/2024 | $45.02 | $46.39 (3.04%) | $46.64 | $44.83 | 1.92 M | $4.89 B |
| 08/07/2024 | $45.32 | $44.56 (-1.68%) | $47.00 | $44.48 | 1.71 M | $4.70 B |