BILL

Bill.com Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-4.59 -1.53% 296.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
297.12 290.72 301.92 296.05 300.64
more quote information »

BILL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week279.56308.65266.2101286.471,121,31316.495.9%
1 Month296.79308.65251.69275.221,891,651-0.74-0.25%
3 Months204.67308.65191.32262.861,505,61691.3844.65%
6 Months164.95308.65128.00213.841,361,426131.1079.48%
1 Year116.81308.6589.19178.221,339,277179.24153.45%
3 Years37.25308.6523.61131.461,301,801258.80694.77%
5 Years37.25308.6523.61131.461,301,801258.80694.77%

BILL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 296.05 -4.59 -1.53% 297.12 301.92 290.72 1,081,821
Oct 14 2021 300.64 5.93 2.01% 299.47 308.65 296.70 1,251,965
Oct 13 2021 294.71 14.62 5.22% 281.25 295.6717 281.25 1,597,697
Oct 12 2021 280.09 9.49 3.51% 275.35 283.86 272.36 1,000,628
Oct 11 2021 270.60 -3.73 -1.36% 271.60 281.625 266.2101 856,950
Oct 08 2021 274.33 -3.66 -1.32% 279.56 282.98 270.43 899,323
Oct 07 2021 277.99 4.47 1.63% 274.54 282.845 274.42 1,111,214
Oct 06 2021 273.52 6.13 2.29% 263.21 277.84 262.29 1,653,818
Oct 05 2021 267.39 6.09 2.33% 263.35 268.94 261.66 1,442,351
Oct 04 2021 261.30 -15.83 -5.71% 272.78 273.70 254.15 1,473,287
Oct 01 2021 277.13 10.18 3.81% 269.02 279.52 262.84 1,459,846
Sep 30 2021 266.95 7.34 2.83% 261.82 271.455 259.84 1,252,784
Sep 29 2021 259.61 0.84 0.32% 264.71 266.88 256.78 1,535,944
Sep 28 2021 258.77 -12.10 -4.47% 265.11 265.42 251.69 2,098,978
Sep 27 2021 270.87 -2.26 -0.83% 267.13 271.98 260.50 1,893,683
Sep 24 2021 273.13 -3.77 -1.36% 275.83 275.83 267.33 1,567,339
Sep 23 2021 276.90 2.58 0.94% 274.96 279.29 266.535 2,986,253
Sep 22 2021 274.32 0.18 0.07% 275.86 279.50 267.255 6,504,658
Sep 21 2021 274.14 -9.61 -3.39% 270.35 275.80 262.37 3,701,062
Sep 20 2021 283.75 -10.45 -3.55% 287.94 288.4501 278.177 1,564,105
Sep 17 2021 294.20 -2.36 -0.8% 296.79 297.74 289.61 1,981,136
Sep 16 2021 296.56 7.31 2.53% 287.82 297.29 286.58 1,134,774
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:20211016 17:58:57