Bill.com Inc Historical Data

BILL Page 4
Download
Date Close Price change Market cap Trading volume
Jun 26, 2021 $ 188.44
+0.35%
$ 55.42 million $ 377
Jun 25, 2021 $ 187.88
+2.28%
$ 55.26 million $ 376
Jun 14, 2021 $ 158.3
+0.71%
$ 46.56 million $ 159
Jun 13, 2021 $ 157.03
+0.23%
$ 46.18 million $ 157
Jun 12, 2021 $ 156.72
-0.12%
$ 46.09 million $ 157
Jun 11, 2021 $ 156.88
+1.11%
$ 46.14 million $ 157
Jun 10, 2021 $ 155.41
+0.55%
$ 45.71 million $ 155
May 14, 2021 $ 138.56
+3.61%
$ 40.75 million $ 693
May 13, 2021 $ 133.72
-1.90%
$ 39.33 million $ 3,209
May 12, 2021 $ 140.22
-4.17%
$ 41.24 million $ 701
May 11, 2021 $ 146.35
+3.30%
$ 43.04 million $ 2,342
May 10, 2021 $ 141.65
-2.49%
$ 41.66 million $ 283
May 5, 2021 $ 143.27
-1.63%
$ 42.14 million $ 287
May 4, 2021 $ 145.7
+2.89%
$ 42.85 million $ 291
Apr 20, 2021 $ 152.52
-0.47%
$ 44.86 million $ 153
Apr 19, 2021 $ 153.23
-4.18%
$ 45.07 million $ 153
Apr 15, 2021 $ 162.51
+1.03%
$ 47.8 million $ 2,438
Apr 14, 2021 $ 160.76
-0.61%
$ 47.28 million $ 2,411
Apr 13, 2021 $ 161.74
+3.56%
$ 47.57 million $ 2,426
Apr 7, 2021 $ 150.03
-0.80%
$ 44.13 million $ 150
Apr 6, 2021 $ 151.27
-0.42%
$ 44.49 million $ 151
Apr 1, 2021 $ 149.75
+2.91%
$ 44.04 million $ 150
Mar 30, 2021 $ 136.51
-0.71%
$ 40.15 million $ 1,365
Mar 29, 2021 $ 137.52
-1.52%
$ 40.45 million $ 1,375
Mar 26, 2021 $ 145.69
+0.19%
$ 42.85 million $ 146
Mar 25, 2021 $ 145.46
+1.74%
$ 42.78 million $ 145
Mar 24, 2021 $ 150.05
-2.99%
$ 44.13 million $ 150
Mar 23, 2021 $ 154.72
+0.71%
$ 45.51 million $ 155
Mar 22, 2021 $ 147.18
+0.53%
$ 43.29 million $ 442
Mar 21, 2021 $ 146.4
+0.06%
$ 43.06 million $ 439
Mar 20, 2021 $ 146.38
-0.01%
$ 43.05 million $ 439
Mar 19, 2021 $ 146.39
+2.03%
$ 43.05 million $ 439
Mar 18, 2021 $ 143.48
-1.98%
$ 42.2 million $ 574
Mar 16, 2021 $ 0.0088
+0.54%
$ 2,589 $ 1.97 million
Feb 19, 2021 $ 182.33
+1.50%
$ 53.63 million $ 729
Feb 18, 2021 $ 179.68
+2.57%
$ 52.85 million $ 719
Feb 12, 2021 $ 189.11
+1.96%
$ 55.62 million $ 189
Feb 11, 2021 $ 185.09
-3.37%
$ 54.44 million $ 185
Feb 10, 2021 $ 191.58
+10.84%
$ 56.35 million $ 192
Feb 9, 2021 $ 172.85
-3.47%
$ 50.84 million $ 173
Feb 8, 2021 $ 178.89
-2.90%
$ 52.61 million $ 2,147
Feb 7, 2021 $ 183.92
-0.16%
$ 54.09 million $ 144,191
Feb 6, 2021 $ 184.39
+0.09%
$ 54.23 million $ 144,561
Feb 5, 2021 $ 184.54
+33.32%
$ 54.28 million $ 144,681
Feb 4, 2021 $ 138.42
+3.61%
$ 40.71 million $ 1,107
Feb 3, 2021 $ 133.6
-2.38%
$ 39.29 million $ 134
Feb 2, 2021 $ 136.59
+4.67%
$ 40.17 million $ 19,123
Feb 1, 2021 $ 130.49
+6.55%
$ 38.38 million $ 19,182
Jan 30, 2021 $ 122.53
-0.04%
$ 36.04 million $ 4,901
Jan 29, 2021 $ 122.53
-2.34%
$ 36.04 million $ 4,901