Bill.com Inc.
86.28
3.97 (4.82%)
At close: Jan 15, 2025, 10:22 AM

BILL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 82.83 84.46 81.71 82.31 1.28 1.58% 1,972,984
Jan 13, 2025 81.84 82.48 79.43 81.03 -2.17 -2.61% 2,030,941
Jan 10, 2025 83.00 83.24 80.74 83.20 0.71 0.86% 3,473,719
Jan 8, 2025 83.65 83.89 81.20 82.49 -1.27 -1.52% 2,430,575
Jan 7, 2025 88.36 88.36 83.15 83.76 -3.74 -4.27% 2,748,165
Jan 6, 2025 88.94 89.70 86.73 87.50 -0.74 -0.84% 3,202,948
Jan 3, 2025 85.15 88.34 84.73 88.24 4.19 4.99% 3,356,729
Jan 2, 2025 85.91 85.99 83.17 84.05 -0.66 -0.78% 1,668,126
Dec 31, 2024 86.50 86.77 84.03 84.71 -0.80 -0.94% 1,797,007
Dec 30, 2024 85.56 86.66 83.46 85.51 -1.43 -1.64% 1,945,401
Dec 27, 2024 88.08 88.33 85.37 86.94 -2.03 -2.28% 1,482,997
Dec 26, 2024 86.69 89.59 86.36 88.97 1.93 2.22% 1,745,415
Dec 24, 2024 88.39 88.83 87.04 87.04 -2.41 -2.69% 1,480,041
Dec 23, 2024 89.61 90.82 87.94 89.45 -0.07 -0.08% 2,097,700
Dec 20, 2024 87.56 92.14 87.25 89.52 1.08 1.22% 15,941,800
Dec 19, 2024 89.10 90.74 87.22 88.44 4.75 5.68% 6,543,598
Dec 18, 2024 89.71 89.71 82.55 83.69 -3.77 -4.31% 1,768,000
Dec 17, 2024 87.58 88.04 86.07 87.46 -0.51 -0.58% 1,212,065
Dec 16, 2024 87.79 88.60 86.38 87.97 0.13 0.15% 1,131,600
Dec 13, 2024 91.61 91.61 87.50 87.84 -1.97 -2.19% 1,189,020
Dec 12, 2024 88.73 90.49 88.50 89.81 -0.10 -0.11% 1,186,100
Dec 11, 2024 89.90 90.86 88.90 89.91 0.25 0.28% 1,560,906
Dec 10, 2024 92.78 93.29 88.46 89.66 -2.80 -3.03% 2,306,500
Dec 9, 2024 96.28 97.41 92.32 92.46 -4.95 -5.08% 2,185,700
Dec 6, 2024 95.47 97.86 94.90 97.41 1.94 2.03% 2,253,909
Dec 5, 2024 92.72 97.21 92.60 95.47 2.91 3.14% 4,457,896
Dec 4, 2024 88.35 92.61 87.89 92.56 4.08 4.61% 9,745,612
Dec 3, 2024 87.33 90.26 87.17 88.48 -1.04 -1.16% 3,221,200
Dec 2, 2024 89.28 90.74 88.59 89.52 -0.70 -0.78% 1,594,700
Nov 29, 2024 89.99 90.85 89.32 90.22 0.45 0.50% 882,900
Nov 27, 2024 93.24 93.48 89.70 89.77 -3.08 -3.32% 1,291,991
Nov 26, 2024 93.33 93.76 92.35 92.85 -0.91 -0.97% 1,398,631
Nov 25, 2024 92.52 94.28 92.23 93.76 2.25 2.46% 2,188,833
Nov 22, 2024 90.82 92.16 90.55 91.51 1.53 1.70% 1,441,578
Nov 21, 2024 88.54 90.48 87.66 89.98 2.12 2.41% 1,633,602
Nov 20, 2024 86.24 88.06 86.24 87.86 1.77 2.06% 1,361,109
Nov 19, 2024 83.22 86.14 83.10 86.09 1.45 1.71% 1,666,087
Nov 18, 2024 85.26 85.71 83.91 84.64 -0.05 -0.06% 1,568,123
Nov 15, 2024 85.51 86.41 82.96 84.69 -1.69 -1.96% 2,640,911
Nov 14, 2024 89.88 89.88 86.35 86.38 -3.29 -3.67% 1,896,024
Nov 13, 2024 89.44 91.19 88.45 89.67 0.66 0.74% 3,055,213
Nov 12, 2024 85.62 90.16 85.05 89.01 3.12 3.63% 4,145,015
Nov 11, 2024 77.98 86.04 76.65 85.89 8.58 11.10% 4,116,946
Nov 8, 2024 78.23 78.90 73.65 77.31 11.41 17.31% 4,849,115
Nov 7, 2024 64.72 66.45 64.41 65.90 1.18 1.82% 2,725,900
Nov 6, 2024 61.53 64.75 61.07 64.72 5.42 9.14% 3,076,706
Nov 5, 2024 58.50 59.52 57.03 59.30 0.94 1.61% 1,569,383
Nov 4, 2024 57.81 59.47 57.40 58.36 0.10 0.17% 1,349,019
Nov 1, 2024 58.27 59.77 57.75 58.26 -0.10 -0.17% 1,372,663
Oct 31, 2024 57.39 58.83 57.16 58.36 1.15 2.01% 1,489,438

Create Price Alert on BILL

Your price alert will notify you when the stock price is above 86.28.

Add to Watchlist