Bill Com Holdings Inc (BILL) Historical Stock Data

52.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BILL is down -0.38% a day on average. There have been 10 days where Bill Com Holdings Inc closed green and 20 days where BILL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	53.08	52.67	↓$0.41 (-0.77%)	51.89	53.50	2.19M
2025-12-03	50.02	51.76	↑$1.74 (3.48%)	49.51	51.97	1.62M
2025-12-02	51.44	50.25	↓$1.19 (-2.31%)	50.08	51.55	1.70M
2025-12-01	49.62	50.67	↑$1.05 (2.12%)	49.43	51.48	2.34M
2025-11-28	49.58	50.15	↑$0.57 (1.15%)	49.58	50.35	864.26K
2025-11-26	49.74	49.54	↓$0.20 (-0.40%)	48.94	50.22	1.83M
2025-11-25	49.50	49.49	↓$0.01 (-0.02%)	49.06	49.78	1.44M
2025-11-24	48.18	49.35	↑$1.17 (2.43%)	48.00	49.56	2.45M
2025-11-21	47.00	48.19	↑$1.19 (2.53%)	46.72	48.68	2.56M
2025-11-20	49.04	47.04	↓$2.00 (-4.08%)	46.80	50.26	3.06M
2025-11-19	48.07	48.52	↑$0.45 (0.94%)	47.39	49.18	2.01M
2025-11-18	49.35	48.50	↓$0.85 (-1.72%)	48.28	49.85	2.90M
2025-11-17	50.15	49.63	↓$0.52 (-1.04%)	48.76	50.43	2.18M
2025-11-14	49.50	50.35	↑$0.85 (1.72%)	49.16	51.04	2.43M
2025-11-13	51.40	50.11	↓$1.29 (-2.51%)	50.04	52.01	2.57M
2025-11-12	52.34	51.92	↓$0.42 (-0.80%)	51.65	54.00	6.29M
2025-11-11	46.99	46.57	↓$0.42 (-0.89%)	46.42	47.56	1.82M
2025-11-10	46.28	47.19	↑$0.91 (1.97%)	46.19	48.18	2.36M
2025-11-07	44.46	45.59	↑$1.13 (2.54%)	42.97	46.30	4.96M
2025-11-06	47.01	44.37	↓$2.64 (-5.62%)	44.32	47.01	4.56M
2025-11-05	47.15	46.52	↓$0.63 (-1.34%)	46.13	47.38	2.14M
2025-11-04	48.22	47.11	↓$1.11 (-2.30%)	47.08	48.61	2.11M
2025-11-03	49.50	49.20	↓$0.30 (-0.61%)	47.70	49.89	2.73M
2025-10-31	48.85	49.66	↑$0.81 (1.66%)	48.12	49.80	2.06M
2025-10-30	49.00	48.99	↓$0.01 (-0.02%)	48.65	49.95	1.57M
2025-10-29	50.12	49.14	↓$0.98 (-1.96%)	48.95	50.37	2.34M
2025-10-28	50.90	50.37	↓$0.53 (-1.04%)	50.08	51.20	1.43M
2025-10-27	51.89	50.80	↓$1.09 (-2.10%)	50.23	52.38	1.74M
2025-10-24	51.60	51.21	↓$0.39 (-0.76%)	50.89	52.06	2.94M
2025-10-23	51.64	50.77	↓$0.87 (-1.68%)	50.65	52.05	2.57M