BILL Holdings, Inc. (BILL)
NYSE: BILL · Real-Time Price · USD
53.45
+0.78 (1.48%)
At close: Dec 5, 2025, 4:00 PM EST
53.55
+0.10 (0.19%)
After-hours: Dec 5, 2025, 7:16 PM EST
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.33 | 54.03 | 52.16 | 53.45 | 53.45 | 1.48% | 2,033,208 |
| Dec 4, 2025 | 53.08 | 53.50 | 51.89 | 52.67 | 52.67 | 1.76% | 2,191,056 |
| Dec 3, 2025 | 50.02 | 51.97 | 49.51 | 51.76 | 51.76 | 3.00% | 1,586,060 |
| Dec 2, 2025 | 51.44 | 51.55 | 50.08 | 50.25 | 50.25 | -0.83% | 1,695,213 |
| Dec 1, 2025 | 49.62 | 51.48 | 49.43 | 50.67 | 50.67 | 1.04% | 2,337,290 |
| Nov 28, 2025 | 49.58 | 50.35 | 49.58 | 50.15 | 50.15 | 1.23% | 858,009 |
| Nov 26, 2025 | 49.74 | 50.22 | 48.94 | 49.54 | 49.54 | 0.10% | 1,823,620 |
| Nov 25, 2025 | 49.50 | 49.78 | 49.06 | 49.49 | 49.49 | 0.28% | 1,395,266 |
| Nov 24, 2025 | 48.18 | 49.56 | 48.00 | 49.35 | 49.35 | 2.41% | 2,435,861 |
| Nov 21, 2025 | 47.00 | 48.68 | 46.72 | 48.19 | 48.19 | 2.44% | 2,555,134 |
| Nov 20, 2025 | 49.04 | 50.26 | 46.80 | 47.04 | 47.04 | -3.05% | 3,053,493 |
| Nov 19, 2025 | 48.07 | 49.18 | 47.39 | 48.52 | 48.52 | 0.04% | 2,009,908 |
| Nov 18, 2025 | 49.35 | 49.85 | 48.28 | 48.50 | 48.50 | -2.28% | 2,901,507 |
| Nov 17, 2025 | 50.15 | 50.43 | 48.76 | 49.63 | 49.63 | -1.43% | 2,183,299 |
| Nov 14, 2025 | 49.50 | 51.04 | 49.16 | 50.35 | 50.35 | 0.48% | 2,431,479 |
| Nov 13, 2025 | 51.40 | 52.01 | 50.04 | 50.11 | 50.11 | -3.49% | 2,570,845 |
| Nov 12, 2025 | 52.34 | 54.00 | 51.65 | 51.92 | 51.92 | 11.49% | 6,285,975 |
| Nov 11, 2025 | 46.99 | 47.56 | 46.42 | 46.57 | 46.57 | -1.31% | 1,858,750 |
| Nov 10, 2025 | 46.28 | 48.18 | 46.19 | 47.19 | 47.19 | 3.51% | 2,360,605 |
| Nov 7, 2025 | 44.46 | 46.30 | 42.97 | 45.59 | 45.59 | 2.75% | 4,956,133 |
| Nov 6, 2025 | 47.01 | 47.01 | 44.32 | 44.37 | 44.37 | -4.62% | 4,562,597 |
| Nov 5, 2025 | 47.15 | 47.38 | 46.13 | 46.52 | 46.52 | -1.25% | 2,135,937 |
| Nov 4, 2025 | 48.22 | 48.61 | 47.08 | 47.11 | 47.11 | -4.25% | 2,114,095 |
| Nov 3, 2025 | 49.50 | 49.89 | 47.70 | 49.20 | 49.20 | -0.93% | 2,730,086 |
| Oct 31, 2025 | 48.85 | 49.80 | 48.12 | 49.66 | 49.66 | 1.37% | 2,055,966 |
| Oct 30, 2025 | 49.00 | 49.95 | 48.65 | 48.99 | 48.99 | -0.31% | 1,566,638 |
| Oct 29, 2025 | 50.12 | 50.37 | 48.95 | 49.14 | 49.14 | -2.44% | 2,344,310 |
| Oct 28, 2025 | 50.90 | 51.20 | 50.08 | 50.37 | 50.37 | -0.85% | 1,434,398 |
| Oct 27, 2025 | 51.89 | 52.38 | 50.23 | 50.80 | 50.80 | -0.80% | 1,745,197 |
| Oct 24, 2025 | 51.60 | 52.06 | 50.89 | 51.21 | 51.21 | 0.87% | 2,939,524 |
| Oct 23, 2025 | 51.64 | 52.05 | 50.65 | 50.77 | 50.77 | 0.12% | 2,569,490 |
| Oct 22, 2025 | 52.38 | 52.79 | 50.70 | 50.71 | 50.71 | -4.27% | 2,025,967 |
| Oct 21, 2025 | 52.63 | 53.92 | 52.05 | 52.97 | 52.97 | 0.86% | 2,375,009 |
| Oct 20, 2025 | 51.61 | 52.80 | 51.31 | 52.52 | 52.52 | 2.82% | 1,994,624 |
| Oct 17, 2025 | 49.47 | 51.21 | 49.47 | 51.08 | 51.08 | 2.88% | 3,046,902 |
| Oct 16, 2025 | 50.93 | 52.00 | 48.89 | 49.65 | 49.65 | 0.79% | 3,984,249 |
| Oct 15, 2025 | 50.30 | 50.53 | 48.64 | 49.26 | 49.26 | -1.28% | 2,545,411 |
| Oct 14, 2025 | 48.88 | 50.46 | 48.55 | 49.90 | 49.90 | 0.60% | 1,956,136 |
| Oct 13, 2025 | 50.11 | 50.39 | 49.35 | 49.60 | 49.60 | 0.53% | 2,273,273 |
| Oct 10, 2025 | 51.33 | 51.80 | 48.99 | 49.34 | 49.34 | -3.39% | 2,877,658 |
| Oct 9, 2025 | 52.01 | 52.15 | 50.96 | 51.07 | 51.07 | -2.03% | 1,913,585 |
| Oct 8, 2025 | 53.13 | 53.92 | 52.12 | 52.13 | 52.13 | -1.21% | 1,837,365 |
| Oct 7, 2025 | 53.57 | 53.94 | 50.28 | 52.77 | 52.77 | -1.09% | 3,133,177 |
| Oct 6, 2025 | 54.05 | 55.56 | 53.14 | 53.35 | 53.35 | 0.02% | 2,733,761 |
| Oct 3, 2025 | 54.57 | 55.09 | 53.33 | 53.34 | 53.34 | -1.98% | 2,100,920 |
| Oct 2, 2025 | 54.00 | 54.63 | 53.82 | 54.42 | 54.42 | 1.27% | 2,130,578 |
| Oct 1, 2025 | 53.23 | 55.18 | 53.07 | 53.74 | 53.74 | 1.45% | 3,238,719 |
| Sep 30, 2025 | 54.32 | 54.35 | 51.90 | 52.97 | 52.97 | -2.86% | 3,900,749 |
| Sep 29, 2025 | 54.20 | 55.37 | 54.05 | 54.53 | 54.53 | 0.65% | 3,646,504 |
| Sep 26, 2025 | 53.13 | 54.32 | 53.00 | 54.18 | 54.18 | 1.86% | 3,244,829 |
| Sep 25, 2025 | 51.65 | 53.99 | 51.12 | 53.19 | 53.19 | 1.92% | 3,767,339 |
| Sep 24, 2025 | 53.48 | 54.43 | 52.19 | 52.19 | 52.19 | -2.41% | 3,357,211 |
| Sep 23, 2025 | 53.17 | 54.53 | 53.04 | 53.48 | 53.48 | 0.19% | 4,474,349 |
| Sep 22, 2025 | 52.16 | 53.80 | 51.55 | 53.38 | 53.38 | 1.99% | 3,917,446 |
| Sep 19, 2025 | 53.50 | 54.16 | 52.05 | 52.34 | 52.34 | -0.48% | 5,556,312 |
| Sep 18, 2025 | 53.08 | 53.16 | 52.19 | 52.59 | 52.59 | 1.25% | 3,631,818 |
| Sep 17, 2025 | 51.65 | 52.89 | 51.25 | 51.94 | 51.94 | 1.11% | 3,552,970 |
| Sep 16, 2025 | 51.31 | 51.65 | 50.16 | 51.37 | 51.37 | -0.41% | 2,956,003 |
| Sep 15, 2025 | 51.21 | 52.54 | 51.04 | 51.58 | 51.58 | 1.00% | 2,895,248 |
| Sep 12, 2025 | 52.14 | 52.28 | 50.95 | 51.07 | 51.07 | -1.26% | 1,970,044 |
| Sep 11, 2025 | 54.21 | 54.97 | 51.60 | 51.72 | 51.72 | -2.29% | 4,941,607 |
| Sep 10, 2025 | 53.71 | 54.39 | 52.00 | 52.93 | 52.93 | 3.95% | 7,721,948 |
| Sep 9, 2025 | 50.64 | 51.23 | 50.31 | 50.92 | 50.92 | 1.43% | 3,647,648 |
| Sep 8, 2025 | 51.17 | 51.51 | 49.90 | 50.20 | 50.20 | -2.60% | 4,791,422 |
| Sep 5, 2025 | 50.11 | 52.30 | 48.38 | 51.54 | 51.54 | 10.39% | 8,304,663 |
| Sep 4, 2025 | 46.00 | 47.47 | 45.46 | 46.69 | 46.69 | 1.24% | 4,223,363 |
| Sep 3, 2025 | 46.60 | 47.86 | 45.74 | 46.12 | 46.12 | -1.31% | 3,922,651 |
| Sep 2, 2025 | 45.27 | 46.79 | 44.46 | 46.73 | 46.73 | 0.67% | 6,091,930 |
| Aug 29, 2025 | 49.28 | 49.84 | 46.18 | 46.42 | 46.42 | -5.65% | 7,428,651 |
| Aug 28, 2025 | 44.82 | 49.39 | 44.60 | 49.20 | 49.20 | 18.18% | 13,968,611 |
| Aug 27, 2025 | 41.08 | 41.95 | 41.08 | 41.63 | 41.63 | 2.46% | 7,233,962 |
| Aug 26, 2025 | 41.15 | 41.52 | 40.42 | 40.63 | 40.63 | -1.05% | 4,576,412 |
| Aug 25, 2025 | 42.09 | 42.39 | 40.84 | 41.06 | 41.06 | -2.91% | 4,116,840 |
| Aug 22, 2025 | 41.29 | 42.57 | 40.88 | 42.29 | 42.29 | 2.52% | 2,721,547 |
| Aug 21, 2025 | 41.14 | 41.42 | 40.19 | 41.25 | 41.25 | -0.96% | 3,715,064 |
| Aug 20, 2025 | 41.25 | 41.76 | 40.52 | 41.65 | 41.65 | 0.75% | 5,073,138 |
| Aug 19, 2025 | 41.86 | 42.05 | 40.82 | 41.34 | 41.34 | -0.74% | 3,737,966 |
| Aug 18, 2025 | 40.40 | 41.66 | 40.40 | 41.65 | 41.65 | 2.99% | 3,722,815 |
| Aug 15, 2025 | 39.79 | 40.66 | 39.38 | 40.44 | 40.44 | 2.43% | 3,086,363 |
| Aug 14, 2025 | 39.93 | 40.31 | 39.16 | 39.48 | 39.48 | -2.30% | 3,401,306 |
| Aug 13, 2025 | 39.23 | 40.52 | 38.85 | 40.41 | 40.41 | 3.56% | 4,776,908 |
| Aug 12, 2025 | 39.50 | 39.62 | 38.70 | 39.02 | 39.02 | -0.26% | 4,444,200 |
| Aug 11, 2025 | 40.75 | 41.16 | 39.09 | 39.12 | 39.12 | -3.98% | 3,217,757 |
| Aug 8, 2025 | 41.59 | 41.64 | 40.38 | 40.74 | 40.74 | -1.85% | 3,364,183 |
| Aug 7, 2025 | 42.67 | 42.84 | 40.55 | 41.51 | 41.51 | -1.68% | 2,151,616 |
| Aug 6, 2025 | 42.09 | 42.89 | 41.61 | 42.22 | 42.22 | 1.15% | 1,556,014 |
| Aug 5, 2025 | 42.47 | 42.52 | 41.36 | 41.74 | 41.74 | -1.56% | 1,697,086 |
| Aug 4, 2025 | 42.26 | 42.64 | 41.97 | 42.40 | 42.40 | 1.61% | 1,509,451 |
| Aug 1, 2025 | 42.22 | 42.72 | 41.48 | 41.73 | 41.73 | -2.61% | 2,439,683 |
| Jul 31, 2025 | 45.44 | 45.44 | 42.80 | 42.85 | 42.85 | -5.37% | 2,348,805 |
| Jul 30, 2025 | 45.47 | 45.70 | 44.11 | 45.28 | 45.28 | 0.56% | 2,475,083 |
| Jul 29, 2025 | 46.21 | 46.63 | 44.80 | 45.03 | 45.03 | -2.26% | 1,362,185 |
| Jul 28, 2025 | 46.62 | 46.86 | 46.06 | 46.07 | 46.07 | 0.33% | 1,729,356 |
| Jul 25, 2025 | 45.55 | 46.24 | 44.97 | 45.92 | 45.92 | 1.50% | 1,255,500 |
| Jul 24, 2025 | 46.36 | 46.56 | 45.21 | 45.24 | 45.24 | -2.79% | 1,167,110 |
| Jul 23, 2025 | 46.47 | 46.57 | 45.44 | 46.54 | 46.54 | 1.02% | 2,170,169 |
| Jul 22, 2025 | 45.51 | 46.30 | 45.15 | 46.07 | 46.07 | 1.72% | 1,541,037 |
| Jul 21, 2025 | 46.29 | 46.29 | 45.17 | 45.29 | 45.29 | -1.24% | 1,391,918 |
| Jul 18, 2025 | 47.39 | 47.40 | 45.19 | 45.86 | 45.86 | -3.27% | 2,504,347 |
| Jul 17, 2025 | 46.23 | 47.61 | 46.13 | 47.41 | 47.41 | 3.29% | 1,587,254 |