Bill.com Holdings, Inc. - BILL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	52.34	51.92	51.92	54	51.65	6.28M
November 11, 2025	46.99	46.57	46.57	47.56	46.42	1.86M
November 10, 2025	46.28	47.19	47.19	48.18	46.19	2.36M
November 07, 2025	44.46	45.59	45.59	46.3	42.97	4.96M
November 06, 2025	47.01	44.37	44.37	47.01	44.32	4.56M
November 05, 2025	47.15	46.52	46.52	47.38	46.13	2.14M
November 04, 2025	48.22	47.11	47.11	48.61	47.08	2.11M
November 03, 2025	49.5	49.2	49.2	49.89	47.7	2.73M
October 31, 2025	48.85	49.66	49.66	49.8	48.12	2.06M
October 30, 2025	49	48.99	48.99	49.95	48.65	1.57M
October 29, 2025	50.12	49.14	49.14	50.37	48.95	2.34M
October 28, 2025	50.9	50.37	50.37	51.2	50.08	1.43M
October 27, 2025	51.89	50.8	50.8	52.38	50.23	1.75M
October 24, 2025	51.6	51.21	51.21	52.06	50.89	2.94M
October 23, 2025	51.64	50.77	50.77	52.05	50.65	2.57M
October 22, 2025	52.38	50.71	50.71	52.79	50.7	2.02M
October 21, 2025	52.63	52.97	52.97	53.92	52.05	2.38M
October 20, 2025	51.61	52.52	52.52	52.8	51.31	1.99M
October 17, 2025	49.47	51.08	51.08	51.21	49.47	3.05M
October 16, 2025	50.93	49.65	49.65	52	48.89	3.98M
October 15, 2025	50.3	49.26	49.26	50.53	48.64	2.55M
October 14, 2025	48.88	49.9	49.9	50.46	48.55	1.96M
October 13, 2025	50.11	49.6	49.6	50.39	49.35	2.27M
October 10, 2025	51.33	49.34	49.34	51.8	48.99	2.88M
October 09, 2025	52.01	51.07	51.07	52.15	50.96	1.91M
October 08, 2025	53.13	52.13	52.13	53.92	52.12	1.84M
October 07, 2025	53.57	52.77	52.77	53.94	50.28	3.13M
October 06, 2025	54.05	53.35	53.35	55.56	53.14	2.73M
October 03, 2025	54.57	53.34	53.34	55.09	53.33	2.1M
October 02, 2025	54	54.42	54.42	54.63	53.82	2.13M
October 01, 2025	53.23	53.74	53.74	55.18	53.07	3.24M
September 30, 2025	54.32	52.97	52.97	54.35	51.9	3.9M
September 29, 2025	54.2	54.53	54.53	55.37	54.05	3.65M
September 26, 2025	53.13	54.18	54.18	54.32	53	3.24M
September 25, 2025	51.65	53.19	53.19	53.99	51.12	3.77M
September 24, 2025	53.48	52.19	52.19	54.43	52.19	3.36M
September 23, 2025	53.17	53.48	53.48	54.53	53.04	4.47M
September 22, 2025	52.16	53.38	53.38	53.8	51.55	3.92M
September 19, 2025	53.5	52.34	52.34	54.16	52.05	5.56M
September 18, 2025	53.08	52.59	52.59	53.16	52.19	3.63M
September 17, 2025	51.65	51.94	51.94	52.89	51.25	3.55M
September 16, 2025	51.31	51.37	51.37	51.65	50.16	2.96M
September 15, 2025	51.21	51.58	51.58	52.53	51.04	2.9M
September 12, 2025	52.14	51.07	51.07	52.28	50.95	1.97M
September 11, 2025	54.21	51.72	51.72	54.97	51.6	4.94M
September 10, 2025	53.71	52.93	52.93	54.39	52	7.72M
September 09, 2025	50.64	50.92	50.92	51.23	50.31	3.65M
September 08, 2025	51.17	50.2	50.2	51.51	49.9	4.79M
September 05, 2025	50.11	51.54	51.54	52.3	48.4	8.3M
September 04, 2025	46	46.69	46.69	47.47	45.46	4.22M
September 03, 2025	46.6	46.12	46.12	47.86	45.74	3.92M
September 02, 2025	45.27	46.73	46.73	46.79	44.46	6.09M
August 29, 2025	49.28	46.42	46.42	49.84	46.18	7.43M
August 28, 2025	44.82	49.2	49.2	49.39	44.6	13.97M
August 27, 2025	41.08	41.63	41.63	41.95	41.08	7.23M
August 26, 2025	41.15	40.63	40.63	41.52	40.42	4.58M
August 25, 2025	42.09	41.06	41.06	42.39	40.84	4.12M
August 22, 2025	41.29	42.29	42.29	42.57	40.88	2.72M
August 21, 2025	41.14	41.25	41.25	41.42	40.19	3.72M
August 20, 2025	41.25	41.65	41.65	41.76	40.52	5.07M

Bill.com Holdings, Inc. (BILL) NYSE