• SPX
  • $5,734.74
  • -0.28 %
  • -$16.33
  • DJI
  • $42,251.49
  • -0.24 %
  • -$101.27
  • N225
  • $39,332.74
  • 1.8 %
  • $697.12
  • FTSE
  • $8,309.74
  • 0.35 %
  • $29.11
  • IXIC
  • $18,058.13
  • -0.44 %
  • -$79.72
Bill.com Holdings, Inc. (BILL) Charts

Bill.com Holdings, Inc. (BILL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$54.12

-$1.39

(-2.5%)

Day's range
$53.84
Day's range
$55.06
  • 5 DAY PERFORMANCE

    +5.29%
  • 1 MONTH PERFORMANCE

    -1.71%
  • 3 MONTH PERFORMANCE

    +2.73%
  • 6 MONTH PERFORMANCE

    -14.01%
  • YEAR-TO-DATE PERFORMANCE

    -33.67%
  • 1 YEAR PERFORMANCE

    -51.73%

Bill.com Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/07/2024 $55.02 $54.14   (-1.61%) $55.06 $53.84 116,724
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
08/06/2024 $44.87 $43.97   (-2.01%) $44.88 $43.81 1.63 M $4.64 B
08/05/2024 $43.25 $44.40   (2.66%) $45.54 $43.11 1.64 M $4.68 B
08/02/2024 $46.65 $46.77   (0.26%) $46.89 $44.13 2.27 M $4.93 B
08/01/2024 $49.13 $48.14   (-2.02%) $50.44 $47.72 2.01 M $5.08 B
07/31/2024 $52.75 $49.96   (-5.29%) $52.75 $49.82 1.85 M $5.27 B
07/30/2024 $53.10 $52.32   (-1.47%) $53.52 $51.88 1.06 M $5.52 B
07/29/2024 $53.25 $52.94   (-0.58%) $53.57 $52.36 786,706 $5.58 B
07/26/2024 $53.65 $52.83   (-1.53%) $53.76 $52.51 1.04 M $5.57 B
07/25/2024 $51.19 $52.83   (3.2%) $53.74 $50.80 1.10 M $5.57 B
07/24/2024 $53.35 $50.86   (-4.67%) $53.83 $50.85 991,939 $5.36 B
07/23/2024 $53.80 $53.83   (0.06%) $54.49 $53.15 799,223 $5.68 B
07/22/2024 $54.01 $53.80   (-0.39%) $54.10 $52.63 1.14 M $5.67 B
07/19/2024 $52.74 $53.61   (1.65%) $54.15 $52.48 1.42 M $5.65 B
07/18/2024 $55.64 $52.75   (-5.19%) $55.84 $52.55 1.80 M $5.56 B
07/17/2024 $55.72 $55.73   (0.02%) $56.59 $55.14 1.98 M $5.88 B
07/16/2024 $54.72 $55.73   (1.85%) $56.66 $54.55 1.97 M $5.88 B
07/15/2024 $51.41 $54.27   (5.56%) $54.37 $50.80 1.81 M $5.72 B
07/12/2024 $51.01 $51.26   (0.49%) $51.95 $50.43 1.09 M $5.40 B
07/11/2024 $51.37 $50.87   (-0.97%) $52.24 $50.41 1.63 M $5.36 B
07/10/2024 $50.73 $50.19   (-1.06%) $50.97 $49.65 1.15 M $5.29 B
07/09/2024 $51.67 $50.79   (-1.7%) $51.67 $50.10 844,570 $5.36 B
07/08/2024 $52.33 $51.68   (-1.24%) $52.57 $51.22 955,633 $5.45 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.