Bill.com Holdings, Inc.
BILLNYSETechnology● Active
$35.22
$-0.75(-2.09%)
Market Cap$3.5B
P/E Ratio—
52W High$57.21
52W Low$34.35
Bill.com Holdings, Inc.（BILL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bill · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$348.50
Nov 8, 2021
-89.9% from here
5-Year Low5Y
$34.35
May 27, 2026
+2.5% from low
IPO Priceadj.
$35.50
Dec 12, 2019
-0.9% since IPO
1 Year Ago
$45.58
Jun 9, 2025
-22.8% in 1Y
5 Years Ago
$160.65
Jun 8, 2021
-78.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BILL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.41 | $35.61 | $34.52 | $35.28 | $35.28 | 477K | -0.37% |
| Jun 5, 2026 | $36.24 | $37.06 | $34.93 | $35.97 | $35.97 | 3.0M | -0.75% |
| Jun 4, 2026 | $36.08 | $37.09 | $35.45 | $35.96 | $35.96 | 3.0M | -0.33% |
| Jun 3, 2026 | $37.59 | $37.77 | $34.90 | $35.20 | $35.20 | 3.3M | -6.36% |
| Jun 2, 2026 | $38.40 | $39.19 | $37.64 | $38.47 | $38.47 | 3.3M | +0.18% |
| Jun 1, 2026 | $38.00 | $39.97 | $36.74 | $39.51 | $39.51 | 3.5M | +3.97% |
| May 29, 2026 | $35.15 | $37.16 | $35.04 | $37.02 | $37.02 | 3.6M | +5.32% |
| May 28, 2026 | $34.99 | $36.01 | $34.48 | $34.85 | $34.85 | 3.2M | -0.40% |
| May 27, 2026 | $34.43 | $35.87 | $34.35 | $34.70 | $34.70 | 3.4M | +0.78% |
| May 26, 2026 | $36.10 | $36.26 | $34.70 | $34.90 | $34.90 | 2.9M | -3.32% |
| May 22, 2026 | $36.79 | $37.54 | $35.73 | $36.14 | $36.14 | 2.5M | -1.77% |
| May 21, 2026 | $37.79 | $37.80 | $36.21 | $36.45 | $36.45 | 2.7M | -3.55% |
| May 20, 2026 | $37.37 | $38.36 | $36.65 | $38.34 | $38.34 | 2.4M | +2.60% |
| May 19, 2026 | $39.34 | $40.39 | $37.69 | $37.75 | $37.75 | 3.0M | -4.04% |
| May 18, 2026 | $39.66 | $40.77 | $38.27 | $38.52 | $38.52 | 2.5M | -2.87% |
| May 15, 2026 | $39.48 | $41.57 | $39.48 | $40.07 | $40.07 | 2.5M | +1.49% |
| May 14, 2026 | $40.39 | $40.81 | $39.30 | $39.49 | $39.49 | 2.0M | -2.23% |
| May 13, 2026 | $40.79 | $41.20 | $39.44 | $39.96 | $39.96 | 2.5M | -2.03% |
| May 12, 2026 | $41.58 | $42.38 | $40.16 | $41.23 | $41.23 | 3.0M | -0.84% |
| May 11, 2026 | $41.56 | $43.57 | $41.24 | $41.50 | $41.50 | 3.9M | -0.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BILL
Jan 1 → Dec 31 · 6 years2026-35.9%$55.00 → $35.28
-35.9%
2025-36.5%$85.91 → $54.54
-36.5%
2024+5.8%$80.05 → $84.71
+5.8%
2023-26.9%$111.61 → $81.59
-26.9%
2022-56.4%$250.16 → $108.96
-56.4%
2021+54.2%$161.58 → $249.15
+54.2%
Best Year2021 · +54.2%
Worst Year2022 · -56.4%
Positive Years2 / 6
Avg Annual Return-15.9%
6Y Total Return-78.2%
6Y CAGR~-22.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in BILL?
If you invested $1,000 in BILL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$991
Total Return-0.9%
CAGR~-0.1% / yr
Profit$-9
Based on Dec 12, 2019 · $35.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bill.com Holdings, Inc.（BILL）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BILL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BILL 历史股价FMP 日线复权 OHLCV