Bill Com Holdings Inc (BILL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +2.8% vs the 50-day and +13.6% vs the 200-day average, 15.6% below the 52-week high and +53.8% off the 52-week low; a golden cross printed 44 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Bill Com Holdings Inc trades 2.8% above its 50-day and 13.6% above its 200-day moving average. (as of 2026-10-30)

Bill.com runs a financial-operations platform for small and midsize businesses that combines payments, accounts payable, accounts receivable and expense management in one system. Its Spend and Expense suite lets firms issue charge cards, set budgets and track spending without manual expense reports, and it moves payments through ACH, card, real-time and cross-border rails alongside lending and deposit products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BILL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	48.37	48.80	47.41	48.31	-0.33%	1,765,571
2026-10-29	47.83	48.58	46.96	48.47	+0.94%	1,178,900
2026-10-28	48.96	49.78	47.41	48.02	-2.81%	1,754,800
2026-10-27	49.78	50.34	48.86	49.41	-1.04%	1,122,600
2026-10-26	50.29	50.52	49.34	49.93	-1.52%	855,200
2026-10-23	50.18	50.76	49.37	50.70	+0.06%	1,024,400
2026-10-22	49.51	50.69	49.22	50.67	+3.39%	1,756,100
2026-10-21	49.32	50.00	48.76	49.01	-0.16%	1,425,500
2026-10-20	46.01	49.12	46.01	49.09	+7.44%	1,712,400
2026-10-19	45.88	46.27	45.21	45.69	+0.20%	1,106,500
2026-10-16	47.45	47.55	45.15	45.60	-2.81%	1,270,400
2026-10-15	44.41	46.94	44.41	46.92	+6.20%	1,737,300
2026-10-14	43.94	44.84	43.43	44.18	+0.45%	1,228,200
2026-10-13	44.29	45.20	43.67	43.98	-0.43%	910,700
2026-10-12	44.53	45.88	44.01	44.17	-1.47%	1,111,000
2026-10-09	45.23	45.52	44.41	44.83	-0.33%	1,167,400
2026-10-08	43.96	45.03	43.67	44.98	+2.23%	1,642,400
2026-10-07	43.89	44.59	43.65	44.00	+0.09%	1,050,800
2026-10-06	44.76	44.80	43.54	43.96	-1.19%	1,394,500
2026-10-05	43.51	44.64	43.39	44.49	+1.99%	1,582,000
2026-10-02	44.05	44.29	42.93	43.62	-0.37%	1,195,300
2026-10-01	43.56	44.37	42.26	43.78	+2.91%	1,606,100
2026-09-30	42.11	43.34	41.69	42.54	+1.48%	1,280,000
2026-09-29	41.49	42.18	41.00	41.92	+0.77%	1,624,500
2026-09-28	43.14	43.14	41.57	41.60	-5.99%	2,376,100
2026-09-25	44.83	45.82	44.21	44.25	-1.60%	1,460,100
2026-09-24	46.12	46.62	44.89	44.97	-2.07%	1,917,100
2026-09-23	46.80	47.08	45.61	45.92	-1.23%	1,103,500
2026-09-22	47.99	48.27	46.06	46.49	-1.21%	1,733,288
2026-09-21	48.00	48.26	46.80	47.06	-1.07%	1,411,954
2026-09-18	47.83	47.94	46.01	47.57	+0.00%	4,381,400
2026-09-17	49.14	49.78	47.53	47.57	-2.92%	1,590,400
2026-09-16	49.18	49.55	48.31	49.00	-1.92%	1,929,600
2026-09-15	49.04	50.33	48.56	49.96	+0.58%	1,933,300
2026-09-14	48.25	49.88	47.78	49.67	+5.12%	1,986,400
2026-09-11	47.89	48.84	47.19	47.25	-0.80%	1,372,500
2026-09-10	48.05	48.07	47.15	47.63	-0.65%	1,217,800
2026-09-09	47.48	48.14	47.05	47.94	+0.71%	2,117,400
2026-09-08	48.44	48.44	46.94	47.60	-3.17%	1,877,100
2026-09-04	50.33	50.46	48.21	49.16	-3.34%	1,209,500
2026-09-03	49.69	50.89	49.27	50.86	+4.31%	2,234,900
2026-09-02	47.50	48.84	47.23	48.76	+2.39%	1,620,247
2026-09-01	48.64	49.05	47.51	47.62	-3.27%	1,582,069
2026-08-31	49.86	50.24	48.74	49.23	-2.15%	1,628,655
2026-08-28	48.63	50.35	48.63	50.31	+2.95%	2,419,000
2026-08-27	48.80	49.74	47.74	48.87	+1.58%	1,462,300
2026-08-26	46.48	48.42	46.20	48.11	+0.84%	1,385,500
2026-08-25	47.98	49.23	47.39	47.71	-0.93%	1,919,900
2026-08-24	47.68	48.53	47.19	48.16	+0.71%	2,628,400
2026-08-21	47.50	47.91	46.59	47.82	+0.89%	2,760,800
2026-08-20	49.00	50.10	46.47	47.40	-0.65%	4,465,700
2026-08-19	48.94	49.97	47.04	47.71	-2.97%	5,003,900
2026-08-18	48.88	50.15	48.84	49.17	+1.38%	2,352,000
2026-08-17	49.05	49.40	48.09	48.50	-2.57%	2,222,700
2026-08-14	51.33	51.91	48.85	49.78	-2.98%	1,807,700
2026-08-13	49.05	52.60	47.43	51.31	+5.36%	4,877,200
2026-08-12	48.31	49.43	47.80	48.70	-1.58%	2,053,300
2026-08-11	48.99	49.98	48.80	49.48	+0.45%	2,058,574
2026-08-10	47.43	49.34	47.42	49.26	+2.65%	1,675,188
2026-08-07	48.00	48.84	47.63	47.99	+2.11%	1,683,200
2026-08-06	46.76	47.66	46.68	47.00	-2.73%	1,927,000
2026-08-05	49.12	49.61	48.08	48.32	-0.51%	2,248,900
2026-08-04	46.37	48.83	46.15	48.57	+2.86%	2,567,100
2026-08-03	46.11	47.72	46.11	47.22	+4.63%	2,988,800
2026-07-31	44.95	46.11	44.60	45.13	-0.57%	2,206,000
2026-07-30	47.15	47.15	44.05	45.39	-4.26%	2,321,200
2026-07-29	46.44	48.18	46.44	47.41	+2.26%	2,628,500
2026-07-28	45.32	47.45	45.31	46.36	+3.25%	2,642,200
2026-07-27	44.78	45.72	44.30	44.90	+3.19%	2,360,400
2026-07-24	42.52	43.74	41.97	43.51	+5.45%	1,708,900
2026-07-23	42.48	42.70	40.88	41.26	-1.50%	1,918,400
2026-07-22	44.20	44.20	41.56	41.89	-5.35%	2,301,200
2026-07-21	44.26	45.69	43.39	44.26	-2.04%	2,277,600
2026-07-20	44.18	46.50	44.08	45.18	+1.05%	2,541,500
2026-07-17	44.52	45.19	43.91	44.71	+0.11%	2,956,500
2026-07-16	44.81	45.20	44.53	44.66	+0.07%	2,527,600
2026-07-15	42.12	45.01	41.85	44.63	+7.88%	3,835,000
2026-07-14	41.26	42.55	40.75	41.37	-3.48%	1,926,600
2026-07-13	41.97	43.00	41.71	42.86	+3.63%	2,183,300
2026-07-10	41.51	41.81	40.79	41.36	+2.07%	1,877,500
2026-07-09	38.18	40.55	37.57	40.52	+3.10%	2,092,600
2026-07-08	39.89	40.52	38.77	39.30	-3.39%	1,722,900
2026-07-07	41.20	41.52	40.30	40.68	+1.12%	2,091,200
2026-07-06	39.90	40.67	39.58	40.23	-0.62%	1,865,300
2026-07-02	38.85	40.83	38.85	40.48	+4.38%	2,817,100
2026-07-01	37.00	39.57	36.89	38.78	+7.25%	3,752,500
2026-06-30	35.39	36.45	35.17	36.16	+0.64%	1,835,300
2026-06-29	36.05	36.59	35.50	35.93	+1.15%	2,042,200
2026-06-26	33.56	35.60	33.56	35.52	+6.41%	3,892,300
2026-06-25	33.13	34.26	32.53	33.38	-0.24%	1,991,200
2026-06-24	32.00	33.67	31.93	33.46	+3.62%	2,380,400
2026-06-23	32.44	33.00	32.11	32.29	+1.03%	2,561,700
2026-06-22	32.41	33.58	31.47	31.96	-1.57%	2,956,500
2026-06-18	31.79	32.68	31.41	32.47	+0.87%	2,796,900
2026-06-17	33.18	34.57	32.11	32.19	-4.42%	2,598,400
2026-06-16	33.36	34.75	33.09	33.68	+0.42%	2,641,800
2026-06-15	33.63	34.65	33.29	33.54	+1.08%	2,939,300
2026-06-12	32.16	33.27	31.63	33.18	+3.27%	2,706,600
2026-06-11	32.06	32.42	31.52	32.13	-0.80%	3,723,900
2026-06-10	32.82	34.06	32.23	32.39	-4.99%	3,638,700
2026-06-09	34.69	35.33	33.29	34.09	-2.99%	2,686,100
2026-06-08	35.41	35.64	34.52	35.14	-2.31%	2,156,900
2026-06-05	36.24	37.06	34.93	35.97	+0.03%	2,995,100
2026-06-04	36.08	37.09	35.45	35.96	+2.16%	2,999,800
2026-06-03	37.59	37.77	34.90	35.20	-8.50%	3,319,800
2026-06-02	38.40	39.19	37.64	38.47	-2.63%	3,320,700
2026-06-01	38.00	39.97	36.74	39.51	+6.73%	3,549,700
2026-05-29	35.15	37.16	35.04	37.02	+6.23%	3,649,300
2026-05-28	34.99	36.01	34.48	34.85	+0.43%	3,214,900
2026-05-27	34.43	35.87	34.35	34.70	-0.57%	3,373,700
2026-05-26	36.10	36.26	34.70	34.90	-3.43%	2,872,600
2026-05-22	36.79	37.54	35.73	36.14	-0.85%	2,517,900
2026-05-21	37.79	37.80	36.21	36.45	-4.93%	2,663,200
2026-05-20	37.37	38.36	36.65	38.34	+1.56%	2,436,000
2026-05-19	39.34	40.39	37.69	37.75	-2.00%	3,036,100
2026-05-18	39.66	40.77	38.27	38.52	-3.87%	2,523,800
2026-05-15	39.48	41.57	39.48	40.07	+1.47%	2,472,600
2026-05-14	40.39	40.81	39.30	39.49	-1.18%	2,006,600
2026-05-13	40.79	41.20	39.44	39.96	-3.08%	2,541,800
2026-05-12	41.58	42.38	40.16	41.23	-0.65%	3,029,300
2026-05-11	41.56	43.57	41.24	41.50	-0.79%	3,873,500
2026-05-08	41.01	43.30	39.00	41.83	+11.07%	7,354,600
2026-05-07	38.05	39.50	37.41	37.66	+1.59%	5,138,900
2026-05-06	38.00	38.35	36.84	37.07	-3.26%	1,939,300
2026-05-05	39.47	39.55	37.86	38.32	-3.52%	1,708,600
2026-05-04	39.21	40.41	38.60	39.72	+1.66%	1,693,600
2026-05-01	39.41	40.28	37.88	39.07	+2.82%	1,623,000
2026-04-30	36.80	38.31	36.05	38.00	+2.01%	1,229,300
2026-04-29	37.50	37.75	36.98	37.25	-1.27%	831,700
2026-04-28	37.90	38.78	37.48	37.73	+0.48%	1,178,800
2026-04-27	37.02	38.08	36.86	37.55	+0.97%	1,054,300
2026-04-24	36.65	37.40	36.26	37.19	+1.45%	1,229,000
2026-04-23	39.00	39.00	36.53	36.66	-8.44%	1,925,400
2026-04-22	40.00	40.53	39.39	40.04	+0.65%	1,211,500
2026-04-21	39.83	40.81	39.33	39.78	+0.38%	1,502,700
2026-04-20	38.77	39.90	38.65	39.63	+2.11%	1,326,100
2026-04-17	39.08	39.40	38.12	38.81	+1.57%	1,764,800
2026-04-16	40.01	40.41	38.10	38.21	-2.80%	1,975,900
2026-04-15	37.59	39.40	37.59	39.31	+6.24%	1,628,400
2026-04-14	37.31	37.99	36.57	37.00	+0.65%	1,684,600
2026-04-13	34.68	37.10	34.44	36.76	+5.91%	1,954,300
2026-04-10	36.12	36.45	34.48	34.71	-4.06%	1,846,400
2026-04-09	37.49	37.75	35.06	36.18	-4.99%	2,801,800
2026-04-08	39.70	40.73	37.64	38.08	-0.52%	2,428,100
2026-04-07	38.29	39.17	37.86	38.28	-0.55%	1,196,500
2026-04-06	38.78	38.92	37.91	38.49	-0.36%	1,981,800
2026-04-02	37.94	38.76	37.06	38.63	+0.49%	1,811,400
2026-04-01	38.64	38.91	37.28	38.44	+0.37%	1,554,000
2026-03-31	37.59	38.74	36.91	38.30	+2.85%	1,781,200
2026-03-30	37.39	38.30	36.67	37.24	+0.65%	1,675,800
2026-03-27	37.42	37.72	36.04	37.00	-3.01%	5,998,987
2026-03-26	37.82	39.39	37.70	38.15	-0.05%	1,739,900
2026-03-25	39.66	40.07	37.55	38.17	-0.86%	1,791,494
2026-03-24	39.82	39.95	38.25	38.50	-4.91%	2,405,324
2026-03-23	40.00	41.60	39.80	40.49	+1.61%	1,854,766
2026-03-20	39.76	40.73	39.20	39.85	-2.50%	2,331,321
2026-03-19	39.80	41.38	39.80	40.87	+2.23%	2,058,459
2026-03-18	40.55	41.66	39.97	39.98	-2.89%	1,323,736
2026-03-17	39.74	42.00	39.61	41.17	+3.99%	1,809,162
2026-03-16	40.00	40.41	39.09	39.59	-0.50%	1,854,960
2026-03-13	39.54	40.41	38.98	39.79	+0.35%	1,564,080
2026-03-12	40.49	41.63	39.62	39.65	-3.79%	1,822,764
2026-03-11	42.72	43.40	40.89	41.21	-2.51%	2,044,032
2026-03-10	44.45	44.58	41.82	42.27	-4.95%	1,921,207
2026-03-09	44.46	45.00	43.35	44.47	-1.31%	1,789,294
2026-03-06	44.50	45.44	43.54	45.06	-0.16%	1,432,284
2026-03-05	43.53	46.70	43.53	45.13	+3.41%	2,575,508
2026-03-04	43.93	44.20	42.50	43.64	-0.23%	1,802,976
2026-03-03	42.87	44.78	42.04	43.74	-1.02%	1,422,671
2026-03-02	43.70	44.82	43.08	44.19	-0.72%	1,403,879
2026-02-27	41.72	44.62	41.14	44.51	+2.16%	2,154,263
2026-02-26	43.25	45.27	43.20	43.57	+0.86%	2,335,591
2026-02-25	42.64	43.35	41.38	43.20	+1.67%	1,615,062
2026-02-24	41.96	43.43	41.15	42.49	+1.31%	1,525,644
2026-02-23	45.29	45.29	41.52	41.94	-9.22%	3,091,649
2026-02-20	46.30	47.94	45.38	46.20	-0.92%	1,807,818
2026-02-19	44.76	46.71	44.05	46.63	+3.83%	2,166,425
2026-02-18	45.30	45.89	43.88	44.91	-0.47%	1,385,694
2026-02-17	47.00	47.00	43.90	45.12	-3.98%	3,180,993
2026-02-13	47.00	47.80	46.01	46.99	+1.34%	2,534,325
2026-02-12	47.63	48.02	44.73	46.37	-1.38%	2,352,501
2026-02-11	51.11	51.11	46.80	47.02	-7.09%	3,918,072
2026-02-10	50.48	51.66	49.85	50.61	-0.30%	2,793,356
2026-02-09	48.02	50.79	47.12	50.76	+3.72%	4,752,947
2026-02-06	41.14	52.35	40.30	48.94	+37.16%	23,457,131
2026-02-05	36.45	37.54	35.46	35.68	-4.16%	5,123,701
2026-02-04	36.58	38.05	35.56	37.23	+0.46%	4,030,797
2026-02-03	41.00	41.05	36.74	37.06	-10.98%	5,750,995
2026-02-02	43.05	43.56	41.12	41.63	-3.57%	3,441,553
2026-01-30	43.19	43.69	42.67	43.17	-0.51%	2,202,047
2026-01-29	45.49	45.70	42.59	43.39	-6.79%	4,105,372
2026-01-28	48.05	48.46	46.21	46.55	-1.08%	1,507,590
2026-01-27	49.38	49.60	46.32	47.06	-4.64%	2,648,555
2026-01-26	48.57	49.39	47.00	49.35	+1.86%	2,753,713
2026-01-23	46.75	48.73	46.75	48.45	+3.55%	3,194,195
2026-01-22	45.19	46.81	43.46	46.79	+5.41%	3,605,966
2026-01-21	45.05	45.20	43.74	44.39	-1.36%	3,287,064
2026-01-20	45.20	47.03	44.79	45.00	-3.43%	2,609,915
2026-01-16	48.50	48.50	46.50	46.60	-3.42%	2,931,794
2026-01-15	50.33	50.59	47.99	48.25	-4.09%	3,520,108
2026-01-14	51.26	51.56	49.77	50.31	-1.85%	2,134,597
2026-01-13	53.52	53.72	50.95	51.26	-4.54%	3,084,613
2026-01-12	54.01	54.30	53.28	53.70	-1.43%	1,678,914
2026-01-09	54.79	55.24	53.81	54.48	-0.13%	1,614,756
2026-01-08	55.55	55.77	54.33	54.55	-3.13%	3,084,029
2026-01-07	55.55	56.44	54.61	56.31	+1.77%	1,827,125
2026-01-06	54.00	55.46	53.92	55.33	+3.09%	2,340,467
2026-01-05	50.27	54.35	50.26	53.67	+6.15%	2,651,666
2026-01-02	55.00	55.05	50.47	50.56	-7.30%	3,604,179
2025-12-31	54.99	55.15	54.47	54.54	-1.09%	1,175,946
2025-12-30	55.00	55.27	54.70	55.14	-0.14%	1,046,612
2025-12-29	54.78	55.49	54.42	55.22	-0.02%	1,785,702
2025-12-26	55.16	55.36	54.79	55.23	+0.00%	823,306
2025-12-24	55.00	55.28	54.76	55.23	+0.11%	799,179
2025-12-23	55.85	56.19	54.83	55.17	-1.71%	1,656,358
2025-12-22	56.14	57.21	55.97	56.13	+0.27%	5,400,735
2025-12-19	55.20	55.98	54.80	55.98	+1.91%	3,940,993
2025-12-18	53.89	55.45	53.75	54.93	+3.12%	3,298,873
2025-12-17	53.82	55.11	52.31	53.27	-1.73%	3,076,499
2025-12-16	53.98	54.53	53.06	54.21	+0.07%	1,915,067
2025-12-15	54.92	55.00	53.50	54.17	-0.70%	2,107,947
2025-12-12	54.84	55.36	53.92	54.55	-0.75%	2,199,513
2025-12-11	55.32	56.05	54.44	54.96	-1.13%	2,713,922
2025-12-10	53.84	55.98	53.84	55.59	+2.47%	2,400,129
2025-12-09	54.04	54.80	53.88	54.25	-0.42%	1,355,181
2025-12-08	53.82	55.12	53.73	54.48	+1.93%	2,870,940
2025-12-05	52.33	54.03	52.16	53.45	+1.48%	2,134,503
2025-12-04	53.08	53.50	51.89	52.67	+1.76%	2,191,116
2025-12-03	50.02	51.97	49.51	51.76	+3.00%	1,616,220
2025-12-02	51.44	51.55	50.08	50.25	-0.83%	1,695,351
2025-12-01	49.62	51.48	49.43	50.67	+1.04%	2,331,830
2025-11-28	49.58	50.35	49.58	50.15	+1.23%	863,841
2025-11-26	49.74	50.22	48.94	49.54	+0.10%	1,831,498
2025-11-25	49.50	49.77	49.06	49.49	+0.28%	1,437,055
2025-11-24	48.18	49.56	48.00	49.35	+2.41%	2,446,140
2025-11-21	47.00	48.68	46.72	48.19	+2.44%	2,556,061
2025-11-20	49.04	50.26	46.80	47.04	-3.05%	3,057,595
2025-11-19	48.07	49.18	47.39	48.52	+0.04%	2,009,908
2025-11-18	49.35	49.85	48.28	48.50	-2.28%	2,901,507
2025-11-17	50.15	50.43	48.76	49.63	-1.43%	2,183,299
2025-11-14	49.50	51.04	49.16	50.35	+0.48%	2,431,479
2025-11-13	51.40	52.01	50.04	50.11	-3.49%	2,570,845
2025-11-12	52.34	54.00	51.65	51.92	+11.49%	6,285,975
2025-11-11	46.99	47.56	46.42	46.57	-1.31%	1,858,750
2025-11-10	46.28	48.18	46.19	47.19	+3.51%	2,360,605
2025-11-07	44.46	46.30	42.97	45.59	+2.75%	4,956,133
2025-11-06	47.01	47.01	44.32	44.37	-4.62%	4,562,597
2025-11-05	47.15	47.38	46.13	46.52	-1.25%	2,135,937
2025-11-04	48.22	48.61	47.08	47.11	-4.25%	2,114,095
2025-11-03	49.50	49.89	47.70	49.20	-0.93%	2,730,086

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.82%). Worst month: Feb (-20.87%). Based on 5 years of daily data (2022–2026).

Jan+1.85%
Feb-20.87%
Mar-5.95%
Apr-2.05%
May+1.84%
Jun+3.59%
Jul+2.80%
Aug+5.30%
Sep-1.02%
Oct-3.31%
Nov+5.82%
Dec+2.55%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Bill Com Holdings Inc's (BILL) latest close?

48.31 on 2026-10-30, from the Closelook data lake's daily price record.

What is BILL's 52-week high and low?

57.21 high and 31.41 low over the trailing 52 weeks, as of 2026-10-30.

What is Bill Com Holdings Inc's strongest and weakest month historically?

Historically, BILL's strongest calendar month has been Nov (average +5.82%) and its weakest Feb (average -20.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BILL?

Bullish stack, 200-day still turning: Trades +2.8% vs the 50-day and +13.6% vs the 200-day average, 15.6% below the 52-week high and +53.8% off the 52-week low; a golden cross printed 44 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BILL above its 50-day and 200-day moving averages?

Bill Com Holdings Inc trades 2.8% above its 50-day and 13.6% above its 200-day moving average (3.2% above its 20-day). As of 2026-10-30.