Bill Com Holdings Inc (BILL) Historical Stock Data
45.89 ↓0.36 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BILL is down -0.53% a day on average. There have been 15 days where Bill Com Holdings Inc closed green and 15 days where BILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 44.64 | 45.89 | ↑$1.25 (2.80%) | 43.39 | 46.40 | 1.72M |
| 2025-03-28 | 47.73 | 46.25 | ↓$1.48 (-3.10%) | 45.93 | 48.03 | 1.62M |
| 2025-03-27 | 48.13 | 48.46 | ↑$0.33 (0.69%) | 47.03 | 49.09 | 1.30M |
| 2025-03-26 | 50.46 | 48.57 | ↓$1.89 (-3.75%) | 48.30 | 50.85 | 1.53M |
| 2025-03-25 | 50.67 | 50.30 | ↓$0.37 (-0.73%) | 49.65 | 51.57 | 2.16M |
| 2025-03-24 | 49.15 | 50.85 | ↑$1.70 (3.46%) | 48.86 | 51.06 | 1.92M |
| 2025-03-21 | 47.11 | 47.92 | ↑$0.81 (1.72%) | 46.69 | 48.40 | 1.87M |
| 2025-03-20 | 47.44 | 47.95 | ↑$0.51 (1.08%) | 47.28 | 48.47 | 1.51M |
| 2025-03-19 | 47.18 | 48.04 | ↑$0.86 (1.82%) | 47.17 | 48.65 | 1.74M |
| 2025-03-18 | 45.89 | 46.94 | ↑$1.05 (2.29%) | 45.13 | 47.25 | 1.67M |
| 2025-03-17 | 46.27 | 46.58 | ↑$0.31 (0.67%) | 45.83 | 47.50 | 2.08M |
| 2025-03-14 | 45.14 | 46.42 | ↑$1.28 (2.84%) | 44.85 | 47.44 | 3.56M |
| 2025-03-13 | 45.86 | 44.03 | ↓$1.83 (-3.99%) | 42.82 | 45.86 | 3.14M |
| 2025-03-12 | 45.59 | 45.87 | ↑$0.28 (0.61%) | 44.69 | 46.32 | 3.51M |
| 2025-03-11 | 43.39 | 44.39 | ↑$1.00 (2.30%) | 42.91 | 44.96 | 2.95M |
| 2025-03-10 | 45.93 | 43.59 | ↓$2.34 (-5.09%) | 43.23 | 46.24 | 3.76M |
| 2025-03-07 | 47.28 | 47.24 | ↓$0.04 (-0.08%) | 45.51 | 48.57 | 4.53M |
| 2025-03-06 | 48.23 | 47.66 | ↓$0.57 (-1.18%) | 47.28 | 49.35 | 3.78M |
| 2025-03-05 | 50.22 | 49.44 | ↓$0.78 (-1.55%) | 48.13 | 50.35 | 5.09M |
| 2025-03-04 | 50.30 | 50.21 | ↓$0.09 (-0.18%) | 48.91 | 51.34 | 4.46M |
| 2025-03-03 | 55.44 | 51.57 | ↓$3.87 (-6.98%) | 51.07 | 55.65 | 3.25M |
| 2025-02-28 | 53.69 | 55.20 | ↑$1.51 (2.81%) | 53.56 | 56.11 | 2.36M |
| 2025-02-27 | 54.51 | 54.32 | ↓$0.19 (-0.35%) | 52.63 | 56.34 | 3.42M |
| 2025-02-26 | 53.49 | 54.01 | ↑$0.52 (0.97%) | 53.40 | 54.65 | 2.52M |
| 2025-02-25 | 52.83 | 53.61 | ↑$0.78 (1.48%) | 51.81 | 54.07 | 2.71M |
| 2025-02-24 | 53.15 | 53.26 | ↑$0.11 (0.21%) | 50.90 | 53.92 | 3.38M |
| 2025-02-21 | 57.62 | 52.73 | ↓$4.89 (-8.49%) | 52.34 | 57.69 | 4.59M |
| 2025-02-20 | 57.95 | 56.53 | ↓$1.42 (-2.45%) | 55.95 | 58.19 | 3.27M |
| 2025-02-19 | 60.00 | 57.95 | ↓$2.05 (-3.42%) | 57.80 | 60.30 | 2.77M |
| 2025-02-18 | 60.18 | 60.03 | ↓$0.15 (-0.25%) | 59.38 | 61.21 | 2.78M |
Create an account or log in to view more rows.
$BILL wtf is going on?
$BILL good support.....
$BILL warming up
$BILL wtf is that dump
$BILL back to business
$BILL Waiting waiting waiting — you know for what !!! Announcement!!!
$BILL we need more volume
$BILL I warned you all fairly you morons.
$BILL is it time?
$BILL When in doubt...