Bill.com Inc. (BILL)
NYSE: BILL
· Real-Time Price · USD
39.93
0.45 (1.14%)
At close: Aug 15, 2025, 10:17 AM
BILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.93 | 40.31 | 39.16 | 39.48 | 39.48 | -2.30% | 3,391,427 |
| 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 |
| Aug 7, 2025 | 42.67 | 42.84 | 40.55 | 41.51 | 41.51 | -1.68% | 2,151,616 |
| Aug 6, 2025 | 42.09 | 42.89 | 41.61 | 42.22 | 42.22 | 1.15% | 1,556,014 |
| Aug 5, 2025 | 42.47 | 42.52 | 41.36 | 41.74 | 41.74 | -1.56% | 1,697,100 |
| Aug 4, 2025 | 42.26 | 42.64 | 41.97 | 42.40 | 42.40 | 1.61% | 1,509,500 |
| Aug 1, 2025 | 42.22 | 42.72 | 41.48 | 41.73 | 41.73 | -2.61% | 2,439,700 |
| Jul 31, 2025 | 45.44 | 45.44 | 42.80 | 42.85 | 42.85 | -5.37% | 2,348,805 |
| Jul 30, 2025 | 45.47 | 45.70 | 44.11 | 45.28 | 45.28 | 0.56% | 2,475,100 |
| Jul 29, 2025 | 46.21 | 46.63 | 44.80 | 45.03 | 45.03 | -2.26% | 1,362,200 |
| Jul 28, 2025 | 46.62 | 46.86 | 46.06 | 46.07 | 46.07 | 0.33% | 1,729,356 |
| Jul 25, 2025 | 45.55 | 46.24 | 44.97 | 45.92 | 45.92 | 1.50% | 1,255,500 |
| Jul 24, 2025 | 46.36 | 46.56 | 45.21 | 45.24 | 45.24 | -2.79% | 1,167,110 |
| Jul 23, 2025 | 46.47 | 46.57 | 45.44 | 46.54 | 46.54 | 1.02% | 2,170,169 |
| Jul 22, 2025 | 45.51 | 46.30 | 45.15 | 46.07 | 46.07 | 1.72% | 1,541,037 |
| Jul 21, 2025 | 46.29 | 46.29 | 45.17 | 45.29 | 45.29 | -1.24% | 1,391,918 |
| Jul 18, 2025 | 47.39 | 47.40 | 45.19 | 45.86 | 45.86 | -3.27% | 2,504,347 |