5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
+64.26%
6 MONTH PERFORMANCE
+76.70%
YEAR-TO-DATE PERFORMANCE
+6.68%
1 YEAR PERFORMANCE
+4.14%
Bill.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $88.39 | $87.04 (-1.53%) | $88.83 | $87.04 | 1.48 M | $9.20 B |
| 12/23/2024 | $89.61 | $89.45 (-0.18%) | $90.82 | $87.94 | 2.10 M | $9.45 B |
| 12/20/2024 | $87.56 | $89.52 (2.24%) | $92.14 | $87.25 | 15.94 M | $9.46 B |
| 12/19/2024 | $89.10 | $88.44 (-0.74%) | $90.74 | $87.22 | 6.54 M | $9.35 B |
| 12/18/2024 | $89.71 | $83.69 (-6.71%) | $89.71 | $82.55 | 1.77 M | $8.84 B |
| 12/17/2024 | $87.58 | $87.46 (-0.14%) | $88.04 | $86.07 | 1.21 M | $9.24 B |
| 12/16/2024 | $87.79 | $87.97 (0.21%) | $88.60 | $86.38 | 1.13 M | $9.30 B |
| 12/13/2024 | $91.61 | $87.84 (-4.12%) | $91.61 | $87.50 | 1.19 M | $9.28 B |
| 12/12/2024 | $88.73 | $89.81 (1.22%) | $90.49 | $88.50 | 1.19 M | $9.49 B |
| 12/11/2024 | $89.90 | $89.91 (0.01%) | $90.86 | $88.90 | 1.56 M | $9.50 B |
| 12/10/2024 | $92.78 | $89.66 (-3.36%) | $93.29 | $88.46 | 2.31 M | $9.47 B |
| 12/09/2024 | $96.28 | $92.46 (-3.97%) | $97.41 | $92.32 | 2.19 M | $9.77 B |
| 12/06/2024 | $95.47 | $97.41 (2.03%) | $97.86 | $94.90 | 2.25 M | $10.29 B |
| 12/05/2024 | $92.72 | $95.47 (2.97%) | $97.21 | $92.60 | 4.46 M | $10.09 B |
| 12/04/2024 | $88.35 | $92.56 (4.77%) | $92.61 | $87.89 | 9.75 M | $9.78 B |
| 12/03/2024 | $87.33 | $88.48 (1.32%) | $90.26 | $87.17 | 3.22 M | $9.35 B |
| 12/02/2024 | $89.28 | $89.52 (0.27%) | $90.74 | $88.59 | 1.59 M | $9.46 B |
| 11/29/2024 | $89.99 | $90.22 (0.26%) | $90.85 | $89.32 | 882,900 | $9.53 B |
| 11/27/2024 | $93.24 | $89.77 (-3.72%) | $93.48 | $89.70 | 1.29 M | $9.49 B |
| 11/26/2024 | $93.33 | $92.85 (-0.51%) | $93.76 | $92.35 | 1.40 M | $9.81 B |
| 11/25/2024 | $92.52 | $93.76 (1.34%) | $94.28 | $92.23 | 2.19 M | $9.91 B |
| 11/22/2024 | $90.82 | $91.51 (0.76%) | $92.16 | $90.55 | 1.44 M | $9.67 B |
| 11/21/2024 | $88.54 | $89.98 (1.63%) | $90.48 | $87.66 | 1.63 M | $9.51 B |
| 11/20/2024 | $86.24 | $87.86 (1.88%) | $88.06 | $86.24 | 1.36 M | $9.28 B |
| 11/19/2024 | $83.22 | $86.09 (3.45%) | $86.14 | $83.10 | 1.67 M | $9.10 B |
| 11/18/2024 | $85.26 | $84.64 (-0.73%) | $85.71 | $83.91 | 1.57 M | $8.94 B |
| 11/15/2024 | $85.51 | $84.69 (-0.96%) | $86.41 | $82.96 | 2.64 M | $8.95 B |
| 11/14/2024 | $89.88 | $86.38 (-3.89%) | $89.88 | $86.35 | 1.90 M | $9.13 B |
| 11/13/2024 | $89.44 | $89.67 (0.26%) | $91.19 | $88.45 | 3.06 M | $9.48 B |
| 11/12/2024 | $85.62 | $89.01 (3.96%) | $90.16 | $85.05 | 4.15 M | $9.41 B |
| 11/11/2024 | $77.98 | $85.89 (10.14%) | $86.04 | $76.65 | 4.12 M | $9.08 B |
| 11/08/2024 | $78.23 | $77.31 (-1.18%) | $78.90 | $73.65 | 4.85 M | $8.17 B |
| 11/07/2024 | $64.72 | $65.90 (1.82%) | $66.45 | $64.41 | 2.73 M | $6.96 B |
| 11/06/2024 | $61.53 | $64.72 (5.18%) | $64.75 | $61.07 | 3.08 M | $6.84 B |
| 11/05/2024 | $58.50 | $59.30 (1.37%) | $59.52 | $57.03 | 1.57 M | $6.27 B |
| 11/04/2024 | $57.81 | $58.36 (0.95%) | $59.47 | $57.40 | 1.35 M | $6.17 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 |