The highest closing price for Bill Com (BILL) last month was $50.76, on February 9. It was up 3.4% for the month. The latest price is $39.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $41.72 | $44.62 | $41.14 | $44.51 | 2,154,263 |
February 26 2026 | $43.25 | $45.27 | $43.20 | $43.57 | 2,335,591 |
February 25 2026 | $42.64 | $43.35 | $41.38 | $43.20 | 1,615,062 |
February 24 2026 | $41.96 | $43.43 | $41.15 | $42.49 | 1,525,644 |
February 23 2026 | $45.29 | $45.29 | $41.52 | $41.94 | 3,091,649 |
February 20 2026 | $46.30 | $47.94 | $45.38 | $46.20 | 1,807,818 |
February 19 2026 | $44.76 | $46.71 | $44.05 | $46.63 | 2,166,425 |
February 18 2026 | $45.31 | $45.89 | $43.88 | $44.91 | 1,385,694 |
February 17 2026 | $47.00 | $47.00 | $43.90 | $45.12 | 3,180,993 |
February 13 2026 | $47.00 | $47.80 | $46.01 | $46.99 | 2,534,325 |
February 12 2026 | $47.63 | $48.02 | $44.73 | $46.37 | 2,352,501 |
February 11 2026 | $51.11 | $51.11 | $46.80 | $47.02 | 3,918,072 |
February 10 2026 | $50.48 | $51.66 | $49.85 | $50.61 | 2,793,356 |
February 09 2026 | $48.02 | $50.79 | $47.12 | $50.76 | 4,752,947 |
February 06 2026 | $41.14 | $52.35 | $40.30 | $48.94 | 23,457,131 |
February 05 2026 | $36.45 | $37.54 | $35.46 | $35.68 | 5,123,701 |
February 04 2026 | $36.58 | $38.06 | $35.56 | $37.23 | 4,030,797 |
February 03 2026 | $41.00 | $41.05 | $36.74 | $37.06 | 5,750,995 |
February 02 2026 | $43.05 | $43.57 | $41.12 | $41.63 | 3,441,553 |
Daily pricing data for Bill Com dates back to 12/12/2019, and may be incomplete.
