Bill.com Inc. (BILL)
NYSE: BILL
· Real-Time Price · USD
54.20
1.01 (1.90%)
At close: Sep 26, 2025, 3:59 PM
53.67
-0.99%
After-hours: Sep 26, 2025, 07:44 PM EDT
BILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.13 | 54.32 | 53.00 | 54.18 | 54.18 | 1.86% | 3,242,971 |
| Sep 25, 2025 | 51.65 | 53.99 | 51.12 | 53.19 | 53.19 | 1.92% | 3,767,339 |
| Sep 24, 2025 | 53.48 | 54.43 | 52.19 | 52.19 | 52.19 | -2.41% | 3,357,211 |
| Sep 23, 2025 | 53.17 | 54.53 | 53.04 | 53.48 | 53.48 | 0.19% | 4,474,349 |
| Sep 22, 2025 | 52.16 | 53.80 | 51.55 | 53.38 | 53.38 | 1.99% | 3,917,446 |
| Sep 19, 2025 | 53.50 | 54.16 | 52.05 | 52.34 | 52.34 | -0.48% | 5,556,312 |
| Sep 18, 2025 | 53.08 | 53.16 | 52.19 | 52.59 | 52.59 | 1.25% | 3,631,818 |
| Sep 17, 2025 | 51.65 | 52.89 | 51.25 | 51.94 | 51.94 | 1.11% | 3,552,970 |
| Sep 16, 2025 | 51.31 | 51.65 | 50.16 | 51.37 | 51.37 | -0.41% | 2,956,003 |
| Sep 15, 2025 | 51.21 | 52.54 | 51.04 | 51.58 | 51.58 | 1.00% | 2,895,248 |
| Sep 12, 2025 | 52.14 | 52.28 | 50.95 | 51.07 | 51.07 | -1.26% | 1,970,044 |
| Sep 11, 2025 | 54.21 | 54.97 | 51.60 | 51.72 | 51.72 | -2.29% | 4,941,607 |
| Sep 10, 2025 | 53.71 | 54.39 | 52.00 | 52.93 | 52.93 | 3.95% | 7,721,948 |
| Sep 9, 2025 | 50.64 | 51.23 | 50.31 | 50.92 | 50.92 | 1.43% | 3,647,648 |
| Sep 8, 2025 | 51.17 | 51.51 | 49.90 | 50.20 | 50.20 | -2.60% | 4,791,422 |
| Sep 5, 2025 | 50.11 | 52.30 | 48.38 | 51.54 | 51.54 | 10.39% | 8,304,700 |
| 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 |