Bill.com Inc. (BILL)
NYSE: BILL
· Real-Time Price · USD
51.56
4.87 (10.43%)
At close: Sep 05, 2025, 3:59 PM
51.70
0.27%
After-hours: Sep 05, 2025, 07:57 PM EDT
BILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.11 | 52.30 | 48.38 | 51.54 | 51.54 | 10.39% | 8,221,408 |
| Sep 4, 2025 | 46.00 | 47.47 | 45.46 | 46.69 | 46.69 | 1.24% | 4,223,400 |
| Sep 3, 2025 | 46.60 | 47.86 | 45.74 | 46.12 | 46.12 | -1.31% | 3,922,700 |
| Sep 2, 2025 | 45.27 | 46.79 | 44.46 | 46.73 | 46.73 | 0.67% | 6,091,930 |
| Aug 29, 2025 | 49.28 | 49.84 | 46.18 | 46.42 | 46.42 | -5.65% | 7,428,651 |
| Aug 28, 2025 | 44.82 | 49.39 | 44.60 | 49.20 | 49.20 | 18.18% | 13,968,611 |
| Aug 27, 2025 | 41.08 | 41.95 | 41.08 | 41.63 | 41.63 | 2.46% | 7,234,000 |
| Aug 26, 2025 | 41.15 | 41.52 | 40.42 | 40.63 | 40.63 | -1.05% | 4,576,412 |
| Aug 25, 2025 | 42.09 | 42.39 | 40.84 | 41.06 | 41.06 | -2.91% | 4,116,840 |
| Aug 22, 2025 | 41.29 | 42.57 | 40.88 | 42.29 | 42.29 | 2.52% | 2,721,547 |
| Aug 21, 2025 | 41.14 | 41.42 | 40.19 | 41.25 | 41.25 | -0.96% | 3,715,100 |
| Aug 20, 2025 | 41.25 | 41.76 | 40.52 | 41.65 | 41.65 | 0.75% | 5,073,138 |
| Aug 19, 2025 | 41.86 | 42.05 | 40.82 | 41.34 | 41.34 | -0.74% | 3,737,966 |
| Aug 18, 2025 | 40.40 | 41.66 | 40.40 | 41.65 | 41.65 | 2.99% | 3,722,815 |
| Aug 15, 2025 | 39.79 | 40.66 | 39.38 | 40.44 | 40.44 | 2.43% | 3,086,363 |
| Aug 14, 2025 | 39.93 | 40.31 | 39.16 | 39.48 | 39.48 | -2.30% | 3,401,306 |
| Aug 13, 2025 | 39.23 | 40.52 | 38.85 | 40.41 | 40.41 | 3.56% | 4,776,908 |
| Aug 12, 2025 | 39.50 | 39.62 | 38.70 | 39.02 | 39.02 | -0.26% | 4,444,200 |
| Aug 11, 2025 | 40.75 | 41.16 | 39.09 | 39.12 | 39.12 | -3.98% | 3,217,800 |
| Aug 8, 2025 | 41.59 | 41.64 | 40.38 | 40.74 | 40.74 | -1.85% | 3,364,183 |