Bill.com Holdings, Inc.BILLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $42.92 | $43.49 | $41.14 | $41.61 | 2.77M |
| 1/30/2026 | $43.19 | $43.69 | $42.67 | $43.17 | 2.20M |
| 1/29/2026 | $45.49 | $45.70 | $42.59 | $43.39 | 4.11M |
| 1/28/2026 | $48.05 | $48.46 | $46.21 | $46.55 | 1.51M |
| 1/27/2026 | $49.38 | $49.60 | $46.32 | $47.06 | 2.65M |
| 1/26/2026 | $48.57 | $49.39 | $47.00 | $49.35 | 2.75M |
| 1/23/2026 | $46.75 | $48.73 | $46.75 | $48.45 | 3.19M |
| 1/22/2026 | $45.19 | $46.81 | $43.46 | $46.79 | 3.61M |
| 1/21/2026 | $45.05 | $45.20 | $43.74 | $44.39 | 3.29M |
| 1/20/2026 | $45.20 | $47.03 | $44.79 | $45.00 | 2.61M |
| 1/16/2026 | $48.50 | $48.50 | $46.50 | $46.60 | 2.93M |
| 1/15/2026 | $50.33 | $50.59 | $47.99 | $48.25 | 3.52M |
| 1/14/2026 | $51.26 | $51.56 | $49.77 | $50.31 | 2.13M |
| 1/13/2026 | $53.52 | $53.72 | $50.95 | $51.26 | 3.08M |
| 1/12/2026 | $54.01 | $54.30 | $53.28 | $53.70 | 1.68M |
| 1/9/2026 | $54.79 | $55.24 | $53.81 | $54.48 | 1.61M |
| 1/8/2026 | $55.55 | $55.78 | $54.33 | $54.55 | 3.08M |
| 1/7/2026 | $55.55 | $56.44 | $54.61 | $56.31 | 1.83M |
| 1/6/2026 | $54.00 | $55.46 | $53.92 | $55.33 | 2.34M |
| 1/5/2026 | $50.27 | $54.35 | $50.26 | $53.67 | 2.65M |
| 1/2/2026 | $55.00 | $55.05 | $50.47 | $50.56 | 3.60M |
| 12/31/2025 | $54.99 | $55.15 | $54.47 | $54.54 | 1.18M |
| 12/30/2025 | $55.00 | $55.27 | $54.71 | $55.14 | 1.05M |
| 12/29/2025 | $54.78 | $55.49 | $54.42 | $55.22 | 1.79M |
| 12/26/2025 | $55.16 | $55.36 | $54.79 | $55.23 | 823,306 |
| 12/24/2025 | $55.00 | $55.28 | $54.76 | $55.23 | 799,200 |
| 12/23/2025 | $55.85 | $56.19 | $54.83 | $55.17 | 1.66M |
| 12/22/2025 | $56.14 | $57.21 | $55.97 | $56.13 | 5.40M |
| 12/19/2025 | $55.20 | $55.98 | $54.80 | $55.98 | 3.94M |
| 12/18/2025 | $53.89 | $55.46 | $53.75 | $54.93 | 3.30M |
| 12/17/2025 | $53.82 | $55.11 | $52.31 | $53.27 | 3.08M |
| 12/16/2025 | $53.98 | $54.54 | $53.06 | $54.21 | 1.92M |
| 12/15/2025 | $54.92 | $55.00 | $53.50 | $54.17 | 2.11M |
| 12/12/2025 | $54.84 | $55.36 | $53.92 | $54.55 | 2.20M |
| 12/11/2025 | $55.32 | $56.05 | $54.44 | $54.96 | 2.71M |
| 12/10/2025 | $53.84 | $55.98 | $53.84 | $55.59 | 2.40M |
| 12/9/2025 | $54.04 | $54.80 | $53.88 | $54.25 | 1.36M |
| 12/8/2025 | $53.82 | $55.12 | $53.73 | $54.48 | 2.87M |
| 12/5/2025 | $52.33 | $54.03 | $52.16 | $53.45 | 2.13M |
| 12/4/2025 | $53.08 | $53.50 | $51.89 | $52.67 | 2.19M |
| 12/3/2025 | $50.02 | $51.97 | $49.51 | $51.76 | 1.62M |
| 12/2/2025 | $51.44 | $51.55 | $50.08 | $50.25 | 1.70M |
| 12/1/2025 | $49.62 | $51.48 | $49.43 | $50.67 | 2.34M |
| 11/28/2025 | $49.58 | $50.35 | $49.58 | $50.15 | 864,300 |
| 11/26/2025 | $49.74 | $50.22 | $48.94 | $49.54 | 1.83M |
| 11/25/2025 | $49.50 | $49.78 | $49.06 | $49.49 | 1.44M |
| 11/24/2025 | $48.18 | $49.56 | $48.00 | $49.35 | 2.45M |
| 11/21/2025 | $47.00 | $48.68 | $46.72 | $48.19 | 2.56M |
| 11/20/2025 | $49.04 | $50.26 | $46.80 | $47.04 | 3.06M |
| 11/19/2025 | $48.07 | $49.18 | $47.39 | $48.52 | 2.01M |
| 11/18/2025 | $49.35 | $49.85 | $48.28 | $48.50 | 2.90M |
| 11/17/2025 | $50.15 | $50.43 | $48.76 | $49.63 | 2.18M |
| 11/14/2025 | $49.50 | $51.04 | $49.16 | $50.35 | 2.43M |
| 11/13/2025 | $51.40 | $52.01 | $50.04 | $50.11 | 2.57M |
| 11/12/2025 | $52.34 | $54.00 | $51.65 | $51.92 | 6.29M |
| 11/11/2025 | $46.99 | $47.56 | $46.42 | $46.57 | 1.86M |
| 11/10/2025 | $46.28 | $48.18 | $46.19 | $47.19 | 2.36M |
| 11/7/2025 | $44.46 | $46.30 | $42.97 | $45.59 | 4.96M |
| 11/6/2025 | $47.01 | $47.01 | $44.32 | $44.37 | 4.56M |
| 11/5/2025 | $47.15 | $47.38 | $46.13 | $46.52 | 2.14M |
| 11/4/2025 | $48.22 | $48.61 | $47.08 | $47.11 | 2.11M |