Bill Com Holdings Inc (BILL) Historical Stock Data
88.24 ↑4.19 (4.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BILL is down -0.11% a day on average. There have been 16 days where Bill Com Holdings Inc closed green and 14 days where BILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 85.15 | 88.24 | ↑$3.09 (3.63%) | 84.73 | 88.34 | 3.36M |
| 2025-01-02 | 85.91 | 84.05 | ↓$1.86 (-2.17%) | 83.17 | 85.99 | 1.67M |
| 2024-12-31 | 86.50 | 84.71 | ↓$1.79 (-2.07%) | 84.03 | 86.77 | 1.80M |
| 2024-12-30 | 85.56 | 85.51 | ↓$0.05 (-0.06%) | 83.46 | 86.66 | 1.95M |
| 2024-12-27 | 88.08 | 86.94 | ↓$1.14 (-1.29%) | 85.37 | 88.33 | 1.48M |
| 2024-12-26 | 86.69 | 88.97 | ↑$2.28 (2.63%) | 86.36 | 89.59 | 1.75M |
| 2024-12-24 | 88.39 | 87.04 | ↓$1.35 (-1.53%) | 87.04 | 88.83 | 1.48M |
| 2024-12-23 | 89.61 | 89.45 | ↓$0.16 (-0.18%) | 87.94 | 90.82 | 2.10M |
| 2024-12-20 | 87.56 | 89.52 | ↑$1.96 (2.24%) | 87.25 | 92.14 | 15.94M |
| 2024-12-19 | 89.10 | 88.44 | ↓$0.66 (-0.74%) | 87.22 | 90.74 | 6.54M |
| 2024-12-18 | 89.71 | 83.69 | ↓$6.02 (-6.71%) | 82.55 | 89.71 | 1.77M |
| 2024-12-17 | 87.58 | 87.46 | ↓$0.12 (-0.14%) | 86.07 | 88.04 | 1.21M |
| 2024-12-16 | 87.79 | 87.97 | ↑$0.18 (0.21%) | 86.38 | 88.60 | 1.13M |
| 2024-12-13 | 91.61 | 87.84 | ↓$3.77 (-4.12%) | 87.50 | 91.61 | 1.19M |
| 2024-12-12 | 88.73 | 89.81 | ↑$1.08 (1.22%) | 88.50 | 90.49 | 1.19M |
| 2024-12-11 | 89.90 | 89.91 | ↑$0.01 (0.01%) | 88.90 | 90.86 | 1.56M |
| 2024-12-10 | 92.78 | 89.66 | ↓$3.12 (-3.36%) | 88.46 | 93.29 | 2.31M |
| 2024-12-09 | 96.28 | 92.46 | ↓$3.82 (-3.97%) | 92.32 | 97.41 | 2.19M |
| 2024-12-06 | 95.47 | 97.41 | ↑$1.94 (2.03%) | 94.90 | 97.86 | 2.25M |
| 2024-12-05 | 92.72 | 95.47 | ↑$2.75 (2.97%) | 92.60 | 97.21 | 4.46M |
| 2024-12-04 | 88.35 | 92.56 | ↑$4.21 (4.77%) | 87.89 | 92.61 | 9.75M |
| 2024-12-03 | 87.33 | 88.48 | ↑$1.15 (1.32%) | 87.17 | 90.26 | 3.22M |
| 2024-12-02 | 89.28 | 89.52 | ↑$0.24 (0.27%) | 88.59 | 90.74 | 1.59M |
| 2024-11-29 | 89.99 | 90.22 | ↑$0.23 (0.26%) | 89.32 | 90.85 | 882.90K |
| 2024-11-27 | 93.24 | 89.77 | ↓$3.47 (-3.72%) | 89.70 | 93.48 | 1.29M |
| 2024-11-26 | 93.33 | 92.85 | ↓$0.48 (-0.51%) | 92.35 | 93.76 | 1.40M |
| 2024-11-25 | 92.52 | 93.76 | ↑$1.24 (1.34%) | 92.23 | 94.28 | 2.19M |
| 2024-11-22 | 90.82 | 91.51 | ↑$0.69 (0.76%) | 90.55 | 92.16 | 1.44M |
| 2024-11-21 | 88.54 | 89.98 | ↑$1.44 (1.63%) | 87.66 | 90.48 | 1.63M |
| 2024-11-20 | 86.24 | 87.86 | ↑$1.62 (1.88%) | 86.24 | 88.06 | 1.36M |
Create an account or log in to view more rows.
$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...
$BILL great sale!!!! Buy buy buy
$BILL soon
$BILL steady steady n hold