Bill.com Inc Historical Data

BILL Page 5
Download
Date Close Price change Market cap Trading volume
Jan 28, 2021 $ 125.29
+10.64%
$ 36.85 million $ 3,884
Jan 27, 2021 $ 113.15
-7.72%
$ 33.28 million $ 113
Jan 26, 2021 $ 122.71
-5.46%
$ 36.09 million $ 1,104
Jan 20, 2021 $ 129.39
+0.88%
$ 38.06 million $ 129
Jan 19, 2021 $ 128.31
+0.04%
$ 37.74 million $ 128
Jan 16, 2021 $ 127.43
-0.04%
$ 37.48 million $ 765
Jan 15, 2021 $ 127.47
-0.58%
$ 37.49 million $ 765
Jan 12, 2021 $ 134.26
+0.79%
$ 39.49 million $ 134
Jan 11, 2021 $ 133.23
-2.47%
$ 39.18 million $ 133
Jan 9, 2021 $ 137.7
+0.06%
$ 40.5 million $ 826
Jan 8, 2021 $ 137.63
+1.59%
$ 40.48 million $ 826
Jan 7, 2021 $ 135.48
+1.57%
$ 39.85 million $ 948
Dec 29, 2020 $ 137.4
+0.16%
$ 40.41 million $ 1,374
Dec 28, 2020 $ 141.15
-0.44%
$ 41.51 million $ 2,964
Dec 24, 2020 $ 148.84
-2.84%
$ 43.78 million $ 149
Dec 23, 2020 $ 152.85
-0.34%
$ 44.96 million $ 1,528
Dec 22, 2020 $ 153.38
+4.01%
$ 45.11 million $ 1,534
Dec 21, 2020 $ 147.51
+0.11%
$ 43.38 million $ 148
Dec 12, 2020 $ 143.02
+0.11%
$ 42.06 million $ 1,573
Dec 11, 2020 $ 143.12
+4.90%
$ 42.09 million $ 1,574
Dec 10, 2020 $ 136.42
+3.75%
$ 40.12 million $ 1,501
Dec 9, 2020 $ 131.53
-0.57%
$ 38.69 million $ 263
Dec 7, 2020 $ 125.04
+0.06%
$ 36.78 million $ 375
Dec 6, 2020 $ 124.96
-0.07%
$ 36.75 million $ 375
Dec 5, 2020 $ 125.12
-0.01%
$ 36.8 million $ 375
Dec 4, 2020 $ 125.15
+5.72%
$ 36.81 million $ 375
Dec 3, 2020 $ 118.39
+0.68%
$ 34.82 million $ 474
Dec 2, 2020 $ 117.58
-4.29%
$ 34.58 million $ 2,587
Dec 1, 2020 $ 122.88
+0.73%
$ 36.14 million $ 7,004
Nov 30, 2020 $ 116.96
-0.04%
$ 34.4 million $ 3,509
Nov 29, 2020 $ 117
+0.03%
$ 34.41 million $ 3,510
Nov 28, 2020 $ 116.96
-0.05%
$ 34.4 million $ 3,509
Nov 27, 2020 $ 116.97
+2.63%
$ 34.4 million $ 3,509
Nov 26, 2020 $ 113.96
+0.23%
$ 33.52 million $ 1,367
Nov 25, 2020 $ 113.72
+4.06%
$ 33.45 million $ 1,365
Nov 24, 2020 $ 109.31
-4.94%
$ 32.15 million $ 3,826
Nov 23, 2020 $ 114.96
+5.47%
$ 33.81 million $ 22,302
Nov 22, 2020 $ 108.99
+0.03%
$ 32.05 million $ 3,706
Nov 21, 2020 $ 108.95
+0.04%
$ 32.04 million $ 3,704
Nov 20, 2020 $ 108.92
+3.16%
$ 32.03 million $ 3,703
Nov 19, 2020 $ 105.58
+1.22%
$ 31.05 million $ 1,478
Nov 18, 2020 $ 101.81
+3.60%
$ 29.94 million $ 102
Nov 17, 2020 $ 98.26
+2.36%
$ 28.9 million $ 98
Nov 16, 2020 $ 95.99
+1.26%
$ 28.23 million $ 2,304
Nov 15, 2020 $ 94.8
+0.10%
$ 27.88 million $ 948
Nov 14, 2020 $ 94.71
-0.07%
$ 27.85 million $ 947
Nov 13, 2020 $ 94.77
-0.81%
$ 27.87 million $ 948
Nov 12, 2020 $ 95.54
+0.58%
$ 28.1 million $ 1,720
Nov 11, 2020 $ 95
-0.06%
$ 27.94 million $ 1,805
Nov 10, 2020 $ 95.05
-2.19%
$ 27.96 million $ 1,046