Bill.com Inc Historical Data

BILL Page 6
Download
Date Close Price change Market cap Trading volume
Nov 9, 2020 $ 97.18
+4.76%
$ 28.58 million $ 3,304
Nov 6, 2020 $ 105.9
-5.11%
$ 31.15 million $ 529
Nov 5, 2020 $ 111.61
+2.86%
$ 32.83 million $ 22,879
Nov 4, 2020 $ 108.51
+8.94%
$ 31.91 million $ 326
Nov 3, 2020 $ 99.6
+0.75%
$ 29.29 million $ 299
Nov 2, 2020 $ 100.38
+0.03%
$ 29.52 million $ 4,116
Nov 1, 2020 $ 100.35
+0.08%
$ 29.52 million $ 4,114
Oct 31, 2020 $ 100.28
-0.11%
$ 29.49 million $ 4,111
Oct 30, 2020 $ 100.38
-3.83%
$ 29.52 million $ 4,116
Oct 29, 2020 $ 109.58
+0.04%
$ 32.23 million $ 548
Oct 28, 2020 $ 109.54
-1.38%
$ 32.22 million $ 548
Oct 27, 2020 $ 111.06
+1.31%
$ 32.66 million $ 1,111
Oct 23, 2020 $ 108.71
-1.06%
$ 31.97 million $ 652
Oct 22, 2020 $ 109.88
-1.86%
$ 32.32 million $ 1,319
Oct 21, 2020 $ 111.96
-0.53%
$ 32.93 million $ 2,687
Oct 20, 2020 $ 112.55
-3.12%
$ 33.1 million $ 1,463
Oct 19, 2020 $ 116.18
+0.01%
$ 34.17 million $ 581
Oct 18, 2020 $ 116.17
-0.01%
$ 34.17 million $ 581
Oct 17, 2020 $ 116.19
-0.02%
$ 34.17 million $ 581
Oct 16, 2020 $ 116.2
-0.52%
$ 34.18 million $ 581
Oct 15, 2020 $ 116.81
-2.20%
$ 34.36 million $ 3,621
Oct 14, 2020 $ 119.44
+0.62%
$ 35.13 million $ 2,389
Oct 13, 2020 $ 118.7
+2.93%
$ 34.91 million $ 1,068
Oct 12, 2020 $ 115.33
-0.92%
$ 33.92 million $ 1,038
Oct 8, 2020 $ 109.85
-0.04%
$ 32.31 million $ 110
Oct 7, 2020 $ 109.9
+5.92%
$ 32.32 million $ 110
Oct 6, 2020 $ 103.76
+1.76%
$ 30.52 million $ 208
Oct 5, 2020 $ 101.98
-0.34%
$ 29.99 million $ 102
Oct 2, 2020 $ 101.69
+0.03%
$ 29.91 million $ 102
Oct 1, 2020 $ 101.65
+1.69%
$ 29.9 million $ 102
Sep 30, 2020 $ 99.95
-2.03%
$ 29.4 million $ 100
Sep 29, 2020 $ 102.02
+2.14%
$ 30.01 million $ 1,530
Sep 25, 2020 $ 93.81
+0.00%
$ 27.59 million $ 94
Sep 24, 2020 $ 93.82
+1.40%
$ 27.59 million $ 94
Sep 23, 2020 $ 92.53
+4.74%
$ 27.21 million $ 1,018
Sep 22, 2020 $ 88.33
-0.07%
$ 25.98 million $ 3,710
Sep 21, 2020 $ 88.4
+1.71%
$ 26 million $ 3,713
Sep 20, 2020 $ 86.91
-0.06%
$ 25.56 million $ 1,651
Sep 19, 2020 $ 86.95
-0.10%
$ 25.57 million $ 1,652
Sep 18, 2020 $ 87
+3.49%
$ 25.59 million $ 1,653
Sep 17, 2020 $ 84.06
-3.07%
$ 24.72 million $ 588
Sep 16, 2020 $ 86.71
-0.43%
$ 25.5 million $ 1,734
Sep 15, 2020 $ 87.08
-1.97%
$ 25.61 million $ 3,483
Sep 14, 2020 $ 88.82
-0.98%
$ 26.12 million $ 1,599
Sep 13, 2020 $ 89.68
-0.02%
$ 26.38 million $ 1,076
Sep 12, 2020 $ 89.7
+0.05%
$ 26.38 million $ 1,076
Sep 11, 2020 $ 89.67
-1.87%
$ 26.37 million $ 1,076
Sep 10, 2020 $ 91.36
+3.47%
$ 26.87 million $ 1,005
Sep 9, 2020 $ 88.3
+5.09%
$ 25.97 million $ 441
Sep 8, 2020 $ 84.02
-3.39%
$ 24.71 million $ 1,932