BILL

Bill.com Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bill.com Holdings Inc BILL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.10 2.51% 208.14 20:00:00
Open Price Low Price High Price Close Price Prev Close
204.67 201.65 208.49 208.14 203.04
more quote information »

BILL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week180.76208.49175.9582192.571,125,72827.3815.15%
1 Month188.93208.49175.9582188.031,292,53919.2110.17%
3 Months155.00208.49128.00163.371,339,00853.1434.28%
6 Months133.02208.49109.645159.721,343,04175.1256.47%
1 Year85.10208.4980.5035133.311,354,738123.04144.58%
3 Years37.25208.4923.61108.981,272,328170.89458.77%
5 Years37.25208.4923.61108.981,272,328170.89458.77%

BILL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 208.14 5.10 2.51% 204.67 208.49 201.65 830,995
Jul 22 2021 203.04 2.62 1.31% 202.00 204.49 199.4153 704,935
Jul 21 2021 200.42 6.01 3.09% 194.06 200.83 192.00 988,924
Jul 20 2021 194.41 5.87 3.11% 190.07 197.26 185.08 1,221,418
Jul 19 2021 188.54 6.54 3.59% 179.30 190.12 175.9582 1,727,567
Jul 16 2021 182.00 2.35 1.31% 180.76 184.50 176.50 985,796
Jul 15 2021 179.65 -7.55 -4.03% 187.00 190.70 178.07 2,757,081
Jul 14 2021 187.20 -3.91 -2.05% 195.52 197.71 185.74 1,642,821
Jul 13 2021 191.11 0.12 0.06% 189.98 195.655 187.13 1,722,115
Jul 12 2021 190.99 0.38 0.2% 191.96 194.64 187.09 1,068,009
Jul 09 2021 190.61 1.80 0.95% 186.99 191.16 186.86 703,991
Jul 08 2021 188.81 -0.72 -0.38% 183.44 189.32 180.345 1,537,167
Jul 07 2021 189.53 1.17 0.62% 190.20 194.80 186.50 1,149,838
Jul 06 2021 188.36 3.66 1.98% 183.98 189.94 179.83 1,628,253
Jul 02 2021 184.70 4.85 2.7% 181.60 185.00 180.00 764,148
Jul 01 2021 179.85 -3.33 -1.82% 181.00 184.80 177.88 955,915
Jun 30 2021 183.18 -3.20 -1.72% 186.01 186.40 182.06 874,088
Jun 29 2021 186.38 -0.22 -0.12% 187.00 188.90 184.40 990,677
Jun 28 2021 186.60 -2.86 -1.51% 190.00 192.89 183.49 1,081,547
Jun 25 2021 189.46 2.23 1.19% 188.93 189.75 180.99 2,053,453
See More Historical Prices ยป
Your Recent History
NYSE
BILL
Bill.com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210725 09:18:02