BILL

Bill.com Historical Data

BILL Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 300.00 1.24 0.42% 295.00 308.20 295.00 1,157,187
Nov 25 2021 298.76 0.00 +0.00% 291.30 300.85 289.37 0
Nov 24 2021 298.76 3.74 1.27% 291.30 300.85 289.37 2,024,118
Nov 23 2021 295.02 -5.04 -1.68% 299.87 308.80 282.51 2,107,118
Nov 22 2021 300.06 -18.11 -5.69% 321.62 322.00 290.3152 1,965,475
Nov 19 2021 318.17 4.17 1.33% 315.74 329.67 314.12 1,749,491
Nov 18 2021 314.00 -10.38 -3.2% 325.00 328.00 312.43 1,651,407
Nov 17 2021 324.38 0.00 +0.00% 340.57 345.55 320.2657 0
Nov 17 2021 324.38 -14.89 -4.39% 340.57 345.55 320.2657 1,720,402
Nov 16 2021 339.27 13.46 4.13% 323.64 340.37 321.33 1,311,836
Nov 15 2021 325.81 -8.89 -2.66% 335.00 336.77 320.89 1,309,828
Nov 12 2021 334.70 4.30 1.3% 332.99 339.59 325.72 1,022,665
Nov 11 2021 330.40 3.16 0.97% 332.59 337.51 325.59 1,042,286
Nov 10 2021 327.24 -15.02 -4.39% 337.71 341.61 322.49 1,267,176
Nov 09 2021 342.26 0.44 0.13% 345.83 348.00 333.28 1,142,423
Nov 08 2021 341.82 7.36 2.2% 336.82 348.495 330.2101 1,321,984
Nov 05 2021 334.46 0.00 +0.00% 338.50 343.50 315.30 0
Nov 05 2021 334.46 40.56 13.8% 338.50 343.50 315.30 3,460,743
Nov 04 2021 293.90 0.69 0.24% 291.43 302.92 284.39 2,073,277
Nov 03 2021 293.21 -2.26 -0.76% 300.00 300.00 286.61 1,213,477
Nov 02 2021 295.47 -4.28 -1.43% 301.48 301.48 293.90 893,998
Nov 01 2021 299.75 5.44 1.85% 292.99 299.87 292.99 882,670
Oct 29 2021 294.31 2.80 0.96% 288.93 295.97 287.04 708,379
Oct 28 2021 291.51 1.34 0.46% 289.36 296.125 288.88 435,522
Oct 27 2021 290.17 3.88 1.36% 289.07 295.9999 288.305 934,621
Oct 26 2021 286.29 -14.24 -4.74% 303.52 307.04 285.55 1,315,233
Oct 25 2021 300.53 -1.60 -0.53% 305.09 312.99 299.55 915,587
Oct 22 2021 302.13 -1.63 -0.54% 303.01 306.00 296.86 650,055
Oct 21 2021 303.76 8.00 2.7% 294.19 309.6299 293.17 1,274,031
Oct 20 2021 295.76 -1.74 -0.58% 303.00 305.6931 292.60 1,030,551
Oct 19 2021 297.50 1.54 0.52% 300.00 303.27 293.29 1,336,107
Oct 18 2021 295.96 -0.09 -0.03% 292.86 302.555 292.25 1,320,763
Oct 15 2021 296.05 -4.59 -1.53% 297.12 301.92 290.72 1,081,821
Oct 14 2021 300.64 5.93 2.01% 299.47 308.65 296.70 1,251,965
Oct 13 2021 294.71 14.62 5.22% 281.25 295.6717 281.25 1,597,697
Oct 12 2021 280.09 9.49 3.51% 275.35 283.86 272.36 1,000,628
Oct 11 2021 270.60 -3.73 -1.36% 271.60 281.625 266.2101 856,950
Oct 08 2021 274.33 -3.66 -1.32% 279.56 282.98 270.43 899,323
Oct 07 2021 277.99 4.47 1.63% 274.54 282.845 274.42 1,111,214
Oct 06 2021 273.52 6.13 2.29% 263.21 277.84 262.29 1,653,818
Oct 05 2021 267.39 6.09 2.33% 263.35 268.94 261.66 1,442,351
Oct 04 2021 261.30 -15.83 -5.71% 272.78 273.70 254.15 1,473,287
Oct 01 2021 277.13 10.18 3.81% 269.02 279.52 262.84 1,459,846
Sep 30 2021 266.95 7.34 2.83% 261.82 271.455 259.84 1,252,784
Sep 29 2021 259.61 0.84 0.32% 264.71 266.88 256.78 1,535,944
Sep 28 2021 258.77 -12.10 -4.47% 265.11 265.42 251.69 2,098,978
Sep 27 2021 270.87 -2.26 -0.83% 267.13 271.98 260.50 1,893,683
Sep 24 2021 273.13 -3.77 -1.36% 275.83 275.83 267.33 1,567,339
Sep 23 2021 276.90 2.58 0.94% 274.96 279.29 266.535 2,986,253
Sep 22 2021 274.32 0.18 0.07% 275.86 279.50 267.255 6,504,658
Sep 21 2021 274.14 -9.61 -3.39% 270.35 275.80 262.37 3,701,062
Sep 20 2021 283.75 -10.45 -3.55% 287.94 288.4501 278.177 1,564,105
Sep 17 2021 294.20 -2.36 -0.8% 296.79 297.74 289.61 1,981,136
Sep 16 2021 296.56 7.31 2.53% 287.82 297.29 286.58 1,134,774
Sep 15 2021 289.25 2.62 0.91% 287.47 291.79 280.37 1,306,819
Sep 14 2021 286.63 5.92 2.11% 283.36 291.19 283.36 1,017,097
Sep 13 2021 280.71 -0.33 -0.12% 281.99 285.26 272.97 1,406,887
Sep 10 2021 281.04 -12.01 -4.1% 285.95 289.77 280.45 1,470,261
Sep 09 2021 293.05 -4.48 -1.51% 293.86 299.31 292.055 758,000
Sep 08 2021 297.53 3.13 1.06% 292.53 301.99 288.64 1,375,186
Sep 07 2021 294.40 -2.74 -0.92% 297.50 299.68 289.134 1,785,242
Sep 06 2021 297.14 0.00 +0.00% 289.15 299.15 287.04 0
Sep 03 2021 297.14 9.68 3.37% 289.15 299.15 287.04 1,740,115
Sep 02 2021 287.46 10.33 3.73% 278.49 292.61 277.20 1,483,017
Sep 01 2021 277.13 2.74 1.0% 273.15 282.4899 273.00 1,255,195
Aug 31 2021 274.39 -7.69 -2.73% 278.25 281.58 272.00 2,330,290


Your Recent History
NYSE
BILL
Bill.com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.