NYSE:BILL
Bill.com Holdings Inc. Stock Price (Quote)
$57.68
+0.84 (+1.48%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BILL stock ended at $57.68. This is 1.48% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.97% from a day low at $56.62 to a day high of $58.30. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $57.21 | $58.30 | $56.62 | $57.68 | 1 607 853 |
| May 06, 2024 | $57.05 | $59.06 | $56.09 | $56.84 | 3 359 089 |
| May 03, 2024 | $68.05 | $68.50 | $56.56 | $56.59 | 7 303 937 |
| May 02, 2024 | $63.63 | $63.74 | $60.03 | $63.30 | 3 087 284 |
| May 01, 2024 | $61.85 | $64.81 | $61.68 | $62.80 | 1 590 627 |
| Apr 30, 2024 | $62.33 | $64.28 | $62.30 | $62.36 | 1 604 894 |
| Apr 29, 2024 | $62.94 | $63.86 | $62.07 | $63.02 | 1 162 544 |
| Apr 26, 2024 | $61.40 | $62.87 | $61.02 | $62.44 | 1 010 115 |
| Apr 25, 2024 | $59.67 | $61.03 | $59.03 | $60.50 | 916 413 |
| Apr 24, 2024 | $61.60 | $62.02 | $60.70 | $61.41 | 810 666 |
| Apr 23, 2024 | $60.27 | $62.55 | $60.27 | $61.26 | 1 804 935 |
| Apr 22, 2024 | $60.08 | $61.33 | $59.13 | $60.61 | 1 244 385 |
| Apr 19, 2024 | $60.60 | $61.42 | $59.42 | $59.61 | 1 491 071 |
| Apr 18, 2024 | $62.96 | $63.49 | $60.93 | $60.99 | 1 141 910 |
| Apr 17, 2024 | $62.87 | $63.49 | $61.75 | $62.42 | 1 113 066 |
| Apr 16, 2024 | $60.61 | $62.62 | $59.85 | $62.50 | 1 624 707 |
| Apr 15, 2024 | $61.62 | $62.78 | $60.49 | $60.93 | 2 391 776 |
| Apr 12, 2024 | $63.90 | $63.99 | $61.63 | $61.66 | 1 518 541 |
| Apr 11, 2024 | $63.79 | $64.44 | $62.20 | $64.12 | 993 229 |
| Apr 10, 2024 | $64.37 | $65.20 | $62.88 | $63.10 | 1 315 547 |
| Apr 09, 2024 | $64.89 | $66.58 | $64.48 | $66.46 | 1 389 486 |
| Apr 08, 2024 | $63.07 | $64.66 | $62.66 | $64.08 | 1 158 326 |
| Apr 05, 2024 | $61.56 | $63.02 | $61.10 | $62.94 | 1 302 810 |
| Apr 04, 2024 | $63.48 | $64.20 | $61.59 | $61.86 | 1 391 307 |
| Apr 03, 2024 | $63.18 | $63.86 | $62.31 | $62.77 | 1 331 266 |
