Bill.com Holdings Inc (NY: BILL )

110.45 -11.15 (-9.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 120.46 121.70 110.07 110.45 1,376,387 -11.15(-9.17%)
Dec 02, 2022 119.63 123.77 118.59 121.60 1,273,719 -2.04(-1.65%)
Dec 01, 2022 119.52 127.72 118.73 123.64 1,499,126 +3.22(+2.67%)
Nov 30, 2022 113.64 120.81 110.86 120.42 2,096,434 +5.75(+5.01%)
Nov 29, 2022 116.80 117.34 112.30 114.67 1,478,510 -0.94(-0.81%)
Nov 28, 2022 119.86 123.19 115.61 115.61 1,497,442 -5.86(-4.82%)
Nov 25, 2022 120.37 121.76 118.58 121.47 372,534 +0.00(+0.00%)
Nov 23, 2022 115.19 122.82 113.93 121.47 1,384,182 +6.69(+5.83%)
Nov 22, 2022 111.00 114.80 108.96 114.78 1,565,116 +3.70(+3.33%)
Nov 21, 2022 110.77 111.80 107.95 111.08 1,715,782 -2.23(-1.97%)
Nov 18, 2022 119.00 119.19 112.56 113.31 1,666,898 -4.38(-3.72%)
Nov 17, 2022 119.68 121.38 115.52 117.69 2,340,821 -7.06(-5.66%)
Nov 16, 2022 126.85 128.99 122.22 124.75 1,371,020 -5.10(-3.93%)
Nov 15, 2022 127.82 133.09 126.00 129.85 2,198,027 +6.74(+5.47%)
Nov 14, 2022 123.43 125.76 117.64 123.11 2,317,459 -2.27(-1.81%)
Nov 11, 2022 119.65 130.30 119.04 125.38 2,649,452 +5.24(+4.36%)
Nov 10, 2022 112.02 120.15 111.73 120.14 4,497,540 +20.78(+20.91%)
Nov 09, 2022 101.98 102.80 97.37 99.36 2,616,192 -4.89(-4.69%)
Nov 08, 2022 105.39 107.90 100.37 104.25 2,299,805 -0.17(-0.16%)
Nov 07, 2022 107.68 107.80 100.59 104.42 3,462,919 -1.91(-1.80%)
Nov 04, 2022 114.00 114.50 98.35 106.33 8,257,312 -9.80(-8.44%)
Nov 03, 2022 115.96 123.27 113.94 116.13 3,547,152 -0.39(-0.33%)
Nov 02, 2022 130.00 116.00 116.52 3,637,792 -13.92(-10.67%)
Nov 01, 2022 138.56 139.00 130.37 130.44 1,461,759 -2.92(-2.19%)
Oct 31, 2022 132.43 134.91 131.61 133.36 1,331,096 -0.62(-0.46%)
Oct 28, 2022 132.87 136.66 128.20 133.98 1,305,801 -0.48(-0.36%)
Oct 27, 2022 130.75 136.88 130.67 134.46 2,035,575 +5.50(+4.26%)
Oct 26, 2022 129.78 138.07 128.38 128.96 1,380,242 -4.84(-3.62%)
Oct 25, 2022 129.01 135.10 128.43 133.80 1,724,120 +7.30(+5.77%)
Oct 24, 2022 127.75 128.30 121.62 126.50 1,080,664 -1.88(-1.46%)
Oct 21, 2022 126.11 128.48 120.80 128.38 1,337,028 +1.01(+0.79%)
Oct 20, 2022 124.45 133.14 124.45 127.37 1,261,770 +1.03(+0.82%)
Oct 19, 2022 127.83 131.82 124.75 126.34 1,417,680 -5.45(-4.14%)
Oct 18, 2022 132.55 136.46 127.59 131.79 1,756,460 +6.61(+5.28%)
Oct 17, 2022 123.00 128.68 123.00 125.18 1,579,419 +6.81(+5.75%)
Oct 14, 2022 125.18 127.58 117.15 118.37 1,341,772 -4.16(-3.40%)
Oct 13, 2022 116.34 125.55 112.25 122.53 1,841,331 -0.83(-0.67%)
Oct 12, 2022 124.05 125.25 119.16 123.36 1,443,603 -0.86(-0.69%)
Oct 11, 2022 127.20 128.68 119.43 124.22 2,180,113 -4.79(-3.71%)
Oct 10, 2022 137.95 138.74 126.34 129.01 1,881,083 -9.53(-6.88%)
Oct 07, 2022 143.35 143.50 137.47 138.54 1,413,500 -9.78(-6.59%)
Oct 06, 2022 149.98 154.12 147.08 148.32 1,242,934 -2.19(-1.46%)
Oct 05, 2022 146.75 151.58 143.29 150.51 1,230,693 +0.45(+0.30%)
Oct 04, 2022 143.80 152.26 143.09 150.06 3,349,893 +11.88(+8.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.