Bill.com Inc. (BILL)
46.28
-2.18 (-4.50%)
At close: Mar 28, 2025, 3:59 PM
46.85
1.23%
After-hours: Mar 28, 2025, 06:40 PM EDT
BILL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.73 | 48.03 | 45.93 | 46.25 | -2.21 | -4.56% | 1,619,001 |
| Mar 27, 2025 | 48.13 | 49.09 | 47.03 | 48.46 | -0.11 | -0.23% | 1,299,700 |
| Mar 26, 2025 | 50.46 | 50.85 | 48.30 | 48.57 | -1.73 | -3.44% | 1,532,300 |
| Mar 25, 2025 | 50.67 | 51.57 | 49.65 | 50.30 | -0.55 | -1.08% | 2,157,164 |
| Mar 24, 2025 | 49.15 | 51.06 | 48.86 | 50.85 | 2.93 | 6.11% | 1,921,512 |
| Mar 21, 2025 | 47.11 | 48.40 | 46.69 | 47.92 | -0.03 | -0.06% | 1,871,542 |
| Mar 20, 2025 | 47.44 | 48.47 | 47.28 | 47.95 | -0.09 | -0.19% | 1,514,400 |
| Mar 19, 2025 | 47.18 | 48.65 | 47.17 | 48.04 | 1.10 | 2.34% | 1,744,969 |
| Mar 18, 2025 | 45.89 | 47.25 | 45.13 | 46.94 | 0.36 | 0.77% | 1,672,700 |
| Mar 17, 2025 | 46.27 | 47.50 | 45.83 | 46.58 | 0.16 | 0.34% | 2,078,909 |
| Mar 14, 2025 | 45.14 | 47.44 | 44.85 | 46.42 | 2.39 | 5.43% | 3,556,675 |
| Mar 13, 2025 | 45.86 | 45.86 | 42.82 | 44.03 | -1.84 | -4.01% | 3,139,974 |
| Mar 12, 2025 | 45.59 | 46.32 | 44.69 | 45.87 | 1.48 | 3.33% | 3,507,549 |
| Mar 11, 2025 | 43.39 | 44.96 | 42.91 | 44.39 | 0.80 | 1.84% | 2,955,000 |
| Mar 10, 2025 | 45.93 | 46.24 | 43.23 | 43.59 | -3.65 | -7.73% | 3,764,729 |
| Mar 7, 2025 | 47.28 | 48.57 | 45.51 | 47.24 | -0.42 | -0.88% | 4,533,100 |
| Mar 6, 2025 | 48.23 | 49.35 | 47.28 | 47.66 | -1.78 | -3.60% | 3,783,460 |
| Mar 5, 2025 | 50.22 | 50.35 | 48.13 | 49.44 | -0.77 | -1.53% | 5,101,800 |
| Mar 4, 2025 | 50.30 | 51.34 | 48.91 | 50.21 | -1.36 | -2.64% | 4,456,900 |
| Mar 3, 2025 | 55.44 | 55.65 | 51.07 | 51.57 | -3.63 | -6.58% | 3,253,100 |
| Feb 28, 2025 | 53.69 | 56.11 | 53.56 | 55.20 | 0.88 | 1.62% | 2,365,000 |
| Feb 27, 2025 | 54.51 | 56.34 | 52.63 | 54.32 | 0.31 | 0.57% | 3,420,083 |
| Feb 26, 2025 | 53.49 | 54.65 | 53.40 | 54.01 | 0.40 | 0.75% | 2,518,853 |
| Feb 25, 2025 | 52.83 | 54.07 | 51.81 | 53.61 | 0.35 | 0.66% | 2,707,600 |
| Feb 24, 2025 | 53.15 | 53.92 | 50.90 | 53.26 | 0.53 | 1.01% | 3,375,146 |
| Feb 21, 2025 | 57.62 | 57.69 | 52.34 | 52.73 | -3.80 | -6.72% | 4,594,200 |
| Feb 20, 2025 | 57.95 | 58.19 | 55.95 | 56.53 | -1.42 | -2.45% | 3,267,600 |
| Feb 19, 2025 | 60.00 | 60.30 | 57.80 | 57.95 | -2.08 | -3.46% | 2,770,900 |
| Feb 18, 2025 | 60.18 | 61.21 | 59.38 | 60.03 | 0.21 | 0.35% | 2,776,259 |
| Feb 14, 2025 | 60.84 | 61.07 | 58.67 | 59.82 | -1.06 | -1.74% | 4,696,100 |
| Feb 13, 2025 | 60.73 | 61.10 | 59.52 | 60.88 | -0.20 | -0.33% | 3,736,131 |
| Feb 12, 2025 | 60.71 | 61.75 | 60.25 | 61.08 | -0.41 | -0.67% | 2,645,200 |
| Feb 11, 2025 | 64.23 | 65.75 | 61.45 | 61.49 | -3.48 | -5.36% | 4,263,706 |
| Feb 10, 2025 | 63.05 | 65.78 | 62.20 | 64.97 | 2.84 | 4.57% | 6,541,218 |
| Feb 7, 2025 | 64.88 | 67.54 | 62.06 | 62.13 | -34.22 | -35.52% | 28,463,113 |
| Feb 6, 2025 | 96.24 | 98.00 | 95.05 | 96.35 | -0.68 | -0.70% | 5,462,706 |
| Feb 5, 2025 | 96.15 | 97.82 | 95.67 | 97.03 | 0.88 | 0.92% | 1,687,420 |
| Feb 4, 2025 | 96.07 | 97.75 | 95.26 | 96.15 | 0.34 | 0.35% | 1,866,616 |
| Feb 3, 2025 | 93.89 | 96.73 | 93.52 | 95.81 | -0.96 | -0.99% | 1,596,091 |
| Jan 31, 2025 | 98.88 | 100.19 | 96.62 | 96.77 | 0.65 | 0.68% | 2,905,691 |
| Jan 30, 2025 | 96.37 | 96.97 | 95.25 | 96.12 | 0.83 | 0.87% | 1,327,100 |
| Jan 29, 2025 | 95.86 | 97.05 | 93.51 | 95.29 | -1.78 | -1.83% | 1,684,771 |
| Jan 28, 2025 | 93.88 | 98.57 | 91.91 | 97.07 | 4.18 | 4.50% | 2,892,369 |
| Jan 27, 2025 | 91.85 | 96.73 | 91.35 | 92.89 | -0.99 | -1.05% | 1,636,331 |
| Jan 24, 2025 | 93.00 | 94.97 | 92.70 | 93.88 | 1.56 | 1.69% | 1,781,759 |
| Jan 23, 2025 | 90.55 | 92.52 | 88.72 | 92.32 | 0.43 | 0.47% | 1,538,134 |
| Jan 22, 2025 | 90.63 | 93.63 | 90.63 | 91.89 | 1.50 | 1.66% | 2,321,600 |
| Jan 21, 2025 | 89.60 | 90.56 | 87.81 | 90.39 | 1.49 | 1.68% | 2,220,427 |
| Jan 17, 2025 | 88.60 | 89.60 | 87.96 | 88.90 | 0.66 | 0.75% | 1,783,591 |
| Jan 16, 2025 | 90.50 | 90.50 | 87.68 | 88.24 | 1.15 | 1.32% | 2,222,984 |