5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-54.29%
6 MONTH PERFORMANCE
-29.65%
YEAR-TO-DATE PERFORMANCE
-52.02%
1 YEAR PERFORMANCE
-31.82%
Bill.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $40.43 | $40.61 (0.45%) | $41.15 | $40.00 | 1.06 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 |
| 02/28/2025 | $53.69 | $55.20 (2.81%) | $56.11 | $53.56 | 2.37 M | $5.76 B |
| 02/27/2025 | $54.51 | $54.32 (-0.35%) | $56.34 | $52.63 | 3.42 M | $5.67 B |
| 02/26/2025 | $53.49 | $54.01 (0.97%) | $54.65 | $53.40 | 2.52 M | $5.64 B |
| 02/25/2025 | $52.83 | $53.61 (1.48%) | $54.07 | $51.81 | 2.71 M | $5.60 B |
| 02/24/2025 | $53.15 | $53.26 (0.21%) | $53.92 | $50.90 | 3.38 M | $5.56 B |
| 02/21/2025 | $57.62 | $52.73 (-8.49%) | $57.69 | $52.34 | 4.59 M | $5.50 B |
| 02/20/2025 | $57.95 | $56.53 (-2.45%) | $58.19 | $55.95 | 3.27 M | $5.90 B |
| 02/19/2025 | $60.00 | $57.95 (-3.42%) | $60.30 | $57.80 | 2.77 M | $6.05 B |
| 02/18/2025 | $60.18 | $60.03 (-0.25%) | $61.21 | $59.38 | 2.78 M | $6.27 B |
| 02/14/2025 | $60.84 | $59.82 (-1.68%) | $61.07 | $58.67 | 4.70 M | $6.24 B |
| 02/13/2025 | $60.73 | $60.88 (0.25%) | $61.10 | $59.52 | 3.74 M | $6.36 B |
| 02/12/2025 | $60.71 | $61.08 (0.61%) | $61.75 | $60.25 | 2.65 M | $6.38 B |
| 02/11/2025 | $64.23 | $61.49 (-4.27%) | $65.75 | $61.45 | 4.26 M | $6.42 B |
| 02/10/2025 | $63.05 | $64.97 (3.05%) | $65.78 | $62.20 | 6.54 M | $6.78 B |
| 02/07/2025 | $64.88 | $62.13 (-4.24%) | $67.54 | $62.06 | 28.46 M | $6.49 B |
| 02/06/2025 | $96.24 | $96.35 (0.11%) | $98.00 | $95.05 | 5.46 M | $10.06 B |
| 02/05/2025 | $96.15 | $97.03 (0.92%) | $97.82 | $95.67 | 1.69 M | $10.13 B |
| 02/04/2025 | $96.07 | $96.15 (0.08%) | $97.75 | $95.26 | 1.87 M | $10.04 B |
| 02/03/2025 | $93.89 | $95.81 (2.04%) | $96.73 | $93.52 | 1.60 M | $10.00 B |
| 01/31/2025 | $98.88 | $96.77 (-2.13%) | $100.19 | $96.62 | 2.91 M | $10.23 B |
| 01/30/2025 | $96.37 | $96.12 (-0.26%) | $96.97 | $95.25 | 1.33 M | $10.16 B |
| 01/29/2025 | $95.86 | $95.29 (-0.59%) | $97.05 | $93.51 | 1.68 M | $10.07 B |
| 01/28/2025 | $93.88 | $97.07 (3.4%) | $98.57 | $91.91 | 2.89 M | $10.26 B |
| 01/27/2025 | $91.85 | $92.89 (1.13%) | $96.73 | $91.35 | 1.64 M | $9.82 B |
| 01/24/2025 | $93.00 | $93.88 (0.95%) | $94.97 | $92.70 | 1.78 M | $9.92 B |
| 01/23/2025 | $90.55 | $92.32 (1.95%) | $92.52 | $88.72 | 1.54 M | $9.76 B |
| 01/22/2025 | $90.63 | $91.89 (1.39%) | $93.63 | $90.63 | 2.32 M | $9.71 B |
| 01/21/2025 | $89.60 | $90.39 (0.88%) | $90.56 | $87.81 | 2.22 M | $9.55 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.
