The highest closing price for Bill Com (BILL) last month was $48.37, on July 8. It was down 6.9% for the month. The latest price is $40.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $45.44 | $45.44 | $42.80 | $42.85 | 2,348,805 |
July 30 2025 | $45.47 | $45.70 | $44.11 | $45.28 | 2,475,083 |
July 29 2025 | $46.21 | $46.63 | $44.80 | $45.03 | 1,362,185 |
July 28 2025 | $46.62 | $46.86 | $46.06 | $46.07 | 1,729,356 |
July 25 2025 | $45.55 | $46.24 | $44.97 | $45.92 | 1,255,500 |
July 24 2025 | $46.36 | $46.56 | $45.21 | $45.24 | 1,167,110 |
July 23 2025 | $46.47 | $46.57 | $45.44 | $46.54 | 2,170,169 |
July 22 2025 | $45.51 | $46.30 | $45.15 | $46.07 | 1,541,037 |
July 21 2025 | $46.29 | $46.29 | $45.17 | $45.29 | 1,391,918 |
July 18 2025 | $47.39 | $47.40 | $45.19 | $45.86 | 2,504,347 |
July 17 2025 | $46.23 | $47.61 | $46.13 | $47.41 | 1,587,254 |
July 16 2025 | $45.76 | $46.11 | $44.95 | $45.90 | 1,238,925 |
July 15 2025 | $46.44 | $46.92 | $45.41 | $45.45 | 1,981,499 |
July 14 2025 | $45.08 | $47.18 | $44.68 | $46.30 | 2,019,795 |
July 11 2025 | $45.91 | $46.41 | $44.73 | $44.73 | 1,488,909 |
July 10 2025 | $47.66 | $47.88 | $45.94 | $46.39 | 1,667,609 |
July 09 2025 | $48.43 | $48.66 | $47.58 | $47.72 | 2,064,612 |
July 08 2025 | $47.76 | $48.70 | $47.62 | $48.37 | 2,030,520 |
July 07 2025 | $47.49 | $48.55 | $46.95 | $47.49 | 2,862,260 |
July 03 2025 | $46.80 | $48.40 | $46.78 | $48.21 | 1,611,636 |
July 02 2025 | $46.05 | $46.58 | $45.30 | $46.56 | 1,693,539 |
July 01 2025 | $46.03 | $46.72 | $45.06 | $46.05 | 2,564,085 |
Daily pricing data for Bill Com dates back to 12/12/2019, and may be incomplete.
