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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	41.86	41.34	41.34	42.05	40.82	3.74M
August 18, 2025	40.4	41.65	41.65	41.66	40.4	3.72M
August 15, 2025	39.79	40.44	40.44	40.66	39.38	3.09M
August 14, 2025	39.93	39.48	39.48	40.31	39.16	3.4M
August 13, 2025	39.23	40.41	40.41	40.52	38.85	4.78M
August 12, 2025	39.5	39.02	39.02	39.62	38.7	4.44M
August 11, 2025	40.75	39.12	39.12	41.16	39.09	3.22M
August 08, 2025	41.59	40.74	40.74	41.64	40.38	3.36M
August 07, 2025	42.67	41.51	41.51	42.84	40.55	2.15M
August 06, 2025	42.09	42.22	42.22	42.89	41.61	1.56M
August 05, 2025	42.47	41.74	41.74	42.52	41.36	1.7M
August 04, 2025	42.26	42.4	42.4	42.64	41.97	1.51M
August 01, 2025	42.22	41.73	41.73	42.72	41.48	2.44M
July 31, 2025	45.44	42.85	42.85	45.44	42.8	2.35M
July 30, 2025	45.47	45.28	45.28	45.7	44.11	2.48M
July 29, 2025	46.21	45.03	45.03	46.63	44.8	1.36M
July 28, 2025	46.62	46.07	46.07	46.86	46.06	1.73M
July 25, 2025	45.55	45.92	45.92	46.24	44.97	1.26M
July 24, 2025	46.36	45.24	45.24	46.56	45.21	1.17M
July 23, 2025	46.47	46.54	46.54	46.57	45.44	2.17M
July 22, 2025	45.51	46.07	46.07	46.3	45.15	1.54M
July 21, 2025	46.29	45.29	45.29	46.29	45.17	1.39M
July 18, 2025	47.39	45.86	45.86	47.4	45.19	2.5M
July 17, 2025	46.23	47.41	47.41	47.61	46.13	1.59M
July 16, 2025	45.76	45.9	45.9	46.11	44.95	1.24M
July 15, 2025	46.44	45.45	45.45	46.92	45.41	1.98M
July 14, 2025	45.08	46.3	46.3	47.18	44.68	2.02M
July 11, 2025	45.91	44.73	44.73	46.41	44.73	1.49M
July 10, 2025	47.66	46.39	46.39	47.88	45.94	1.67M

Bill.com Holdings, Inc. (BILL) NYSE