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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	55.85	55.17	55.17	56.19	54.83	1.66M
December 22, 2025	56.14	56.13	56.13	57.21	55.97	5.4M
December 19, 2025	55.2	55.98	55.98	55.98	54.8	3.94M
December 18, 2025	53.89	54.93	54.93	55.46	53.75	3.3M
December 17, 2025	53.82	53.27	53.27	55.11	52.31	3.08M
December 16, 2025	53.98	54.21	54.21	54.54	53.06	1.92M
December 15, 2025	54.92	54.17	54.17	55	53.5	2.11M
December 12, 2025	54.84	54.55	54.55	55.36	53.92	2.2M
December 11, 2025	55.32	54.96	54.96	56.05	54.44	2.71M
December 10, 2025	53.84	55.59	55.59	55.98	53.84	2.4M
December 09, 2025	54.04	54.25	54.25	54.8	53.88	1.33M
December 08, 2025	53.82	54.48	54.48	55.12	53.73	2.87M
December 05, 2025	52.33	53.45	53.45	54.03	52.16	2.13M
December 04, 2025	53.08	52.67	52.67	53.5	51.89	2.1M
December 03, 2025	50.02	51.76	51.76	51.97	49.51	1.62M
December 02, 2025	51.44	50.25	50.25	51.55	50.08	1.7M
December 01, 2025	49.62	50.67	50.67	51.48	49.43	2.34M
November 28, 2025	49.58	50.15	50.15	50.35	49.58	864,300
November 26, 2025	49.74	49.54	49.54	50.22	48.94	1.83M
November 25, 2025	49.5	49.49	49.49	49.78	49.06	1.44M
November 24, 2025	48.18	49.35	49.35	49.56	48	2.45M
November 21, 2025	47	48.19	48.19	48.68	46.72	2.56M
November 20, 2025	49.04	47.04	47.04	50.26	46.8	3.06M
November 19, 2025	48.07	48.52	48.52	49.18	47.39	2.01M
November 18, 2025	49.35	48.5	48.5	49.85	48.28	2.9M
November 17, 2025	50.15	49.63	49.63	50.43	48.76	2.18M
November 14, 2025	49.5	50.35	50.35	51.04	49.16	2.43M
November 13, 2025	51.4	50.11	50.11	52.01	50.04	2.57M
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

Bill.com Holdings, Inc. (BILL) NYSE