-
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 |