BILL Holdings, Inc. (BILL)
NYSE: BILL · Real-Time Price · USD
44.47
-0.59 (-1.31%)
At close: Mar 9, 2026, 4:00 PM EDT
44.47
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:24 PM EDT
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.46 | 45.00 | 43.35 | 44.47 | 44.47 | -1.31% | 1,789,127 |
| Mar 6, 2026 | 44.50 | 45.44 | 43.54 | 45.06 | 45.06 | -0.16% | 1,373,622 |
| Mar 5, 2026 | 43.53 | 46.70 | 43.53 | 45.13 | 45.13 | 3.41% | 2,474,037 |
| Mar 4, 2026 | 43.93 | 44.21 | 42.50 | 43.64 | 43.64 | -0.23% | 1,802,685 |
| Mar 3, 2026 | 42.87 | 44.79 | 42.04 | 43.74 | 43.74 | -1.02% | 1,361,330 |
| Mar 2, 2026 | 43.70 | 44.82 | 43.08 | 44.19 | 44.19 | -0.72% | 1,364,977 |
| Feb 27, 2026 | 41.72 | 44.62 | 41.14 | 44.51 | 44.51 | 2.16% | 2,154,263 |
| Feb 26, 2026 | 43.25 | 45.27 | 43.20 | 43.57 | 43.57 | 0.86% | 2,335,591 |
| Feb 25, 2026 | 42.64 | 43.35 | 41.38 | 43.20 | 43.20 | 1.67% | 1,615,062 |
| Feb 24, 2026 | 41.96 | 43.43 | 41.15 | 42.49 | 42.49 | 1.31% | 1,525,644 |
| Feb 23, 2026 | 45.29 | 45.29 | 41.52 | 41.94 | 41.94 | -9.22% | 3,091,649 |
| Feb 20, 2026 | 46.30 | 47.94 | 45.38 | 46.20 | 46.20 | -0.92% | 1,807,818 |
| Feb 19, 2026 | 44.76 | 46.71 | 44.05 | 46.63 | 46.63 | 3.83% | 2,166,425 |
| Feb 18, 2026 | 45.31 | 45.89 | 43.88 | 44.91 | 44.91 | -0.47% | 1,385,694 |
| Feb 17, 2026 | 47.00 | 47.00 | 43.90 | 45.12 | 45.12 | -3.98% | 3,180,993 |
| Feb 13, 2026 | 47.00 | 47.80 | 46.01 | 46.99 | 46.99 | 1.34% | 2,534,325 |
| Feb 12, 2026 | 47.63 | 48.02 | 44.73 | 46.37 | 46.37 | -1.38% | 2,352,501 |
| Feb 11, 2026 | 51.11 | 51.11 | 46.80 | 47.02 | 47.02 | -7.09% | 3,918,072 |
| Feb 10, 2026 | 50.48 | 51.66 | 49.85 | 50.61 | 50.61 | -0.30% | 2,793,356 |
| Feb 9, 2026 | 48.02 | 50.79 | 47.12 | 50.76 | 50.76 | 3.72% | 4,752,947 |
| Feb 6, 2026 | 41.14 | 52.35 | 40.30 | 48.94 | 48.94 | 37.16% | 23,457,127 |
| Feb 5, 2026 | 36.45 | 37.54 | 35.46 | 35.68 | 35.68 | -4.16% | 5,123,701 |
| Feb 4, 2026 | 36.58 | 38.06 | 35.56 | 37.23 | 37.23 | 0.46% | 4,030,797 |
| Feb 3, 2026 | 41.00 | 41.05 | 36.74 | 37.06 | 37.06 | -10.98% | 5,750,995 |
| Feb 2, 2026 | 43.05 | 43.57 | 41.12 | 41.63 | 41.63 | -3.57% | 3,441,553 |
| Jan 30, 2026 | 43.19 | 43.69 | 42.67 | 43.17 | 43.17 | -0.51% | 2,202,047 |
| Jan 29, 2026 | 45.49 | 45.70 | 42.59 | 43.39 | 43.39 | -6.79% | 4,105,372 |
| Jan 28, 2026 | 48.05 | 48.46 | 46.21 | 46.55 | 46.55 | -1.08% | 1,507,590 |
| Jan 27, 2026 | 49.38 | 49.60 | 46.32 | 47.06 | 47.06 | -4.64% | 2,648,555 |
| Jan 26, 2026 | 48.57 | 49.39 | 47.00 | 49.35 | 49.35 | 1.86% | 2,753,713 |
| Jan 23, 2026 | 46.75 | 48.73 | 46.75 | 48.45 | 48.45 | 3.55% | 3,194,195 |
| Jan 22, 2026 | 45.19 | 46.81 | 43.46 | 46.79 | 46.79 | 5.41% | 3,605,966 |
| Jan 21, 2026 | 45.05 | 45.20 | 43.74 | 44.39 | 44.39 | -1.36% | 3,287,064 |
| Jan 20, 2026 | 45.20 | 47.03 | 44.79 | 45.00 | 45.00 | -3.43% | 2,609,915 |
| Jan 16, 2026 | 48.50 | 48.50 | 46.50 | 46.60 | 46.60 | -3.42% | 2,931,794 |
| Jan 15, 2026 | 50.33 | 50.59 | 47.99 | 48.25 | 48.25 | -4.09% | 3,520,108 |
| Jan 14, 2026 | 51.26 | 51.56 | 49.77 | 50.31 | 50.31 | -1.85% | 2,134,597 |
| Jan 13, 2026 | 53.52 | 53.72 | 50.95 | 51.26 | 51.26 | -4.54% | 3,084,613 |
| Jan 12, 2026 | 54.01 | 54.30 | 53.28 | 53.70 | 53.70 | -1.43% | 1,678,914 |
| Jan 9, 2026 | 54.79 | 55.24 | 53.81 | 54.48 | 54.48 | -0.13% | 1,614,756 |
| Jan 8, 2026 | 55.55 | 55.78 | 54.33 | 54.55 | 54.55 | -3.13% | 3,084,029 |
| Jan 7, 2026 | 55.55 | 56.44 | 54.61 | 56.31 | 56.31 | 1.77% | 1,827,125 |
| Jan 6, 2026 | 54.00 | 55.46 | 53.92 | 55.33 | 55.33 | 3.09% | 2,340,467 |
| Jan 5, 2026 | 50.27 | 54.35 | 50.26 | 53.67 | 53.67 | 6.15% | 2,651,666 |
| Jan 2, 2026 | 55.00 | 55.05 | 50.47 | 50.56 | 50.56 | -7.30% | 3,604,179 |
| Dec 31, 2025 | 54.99 | 55.15 | 54.47 | 54.54 | 54.54 | -1.09% | 1,175,946 |
| Dec 30, 2025 | 55.00 | 55.27 | 54.71 | 55.14 | 55.14 | -0.14% | 1,046,612 |
| Dec 29, 2025 | 54.78 | 55.49 | 54.42 | 55.22 | 55.22 | -0.02% | 1,785,702 |
| Dec 26, 2025 | 55.16 | 55.36 | 54.79 | 55.23 | 55.23 | - | 823,306 |
| Dec 24, 2025 | 55.00 | 55.28 | 54.76 | 55.23 | 55.23 | 0.11% | 799,179 |
| Dec 23, 2025 | 55.85 | 56.19 | 54.83 | 55.17 | 55.17 | -1.71% | 1,656,358 |
| Dec 22, 2025 | 56.14 | 57.21 | 55.97 | 56.13 | 56.13 | 0.27% | 5,400,735 |
| Dec 19, 2025 | 55.20 | 55.98 | 54.80 | 55.98 | 55.98 | 1.91% | 3,940,993 |
| Dec 18, 2025 | 53.89 | 55.46 | 53.75 | 54.93 | 54.93 | 3.12% | 3,298,873 |
| Dec 17, 2025 | 53.82 | 55.11 | 52.31 | 53.27 | 53.27 | -1.73% | 3,076,499 |
| Dec 16, 2025 | 53.98 | 54.54 | 53.06 | 54.21 | 54.21 | 0.07% | 1,915,067 |
| Dec 15, 2025 | 54.92 | 55.00 | 53.50 | 54.17 | 54.17 | -0.70% | 2,107,947 |
| Dec 12, 2025 | 54.84 | 55.36 | 53.92 | 54.55 | 54.55 | -0.75% | 2,199,513 |
| Dec 11, 2025 | 55.32 | 56.05 | 54.44 | 54.96 | 54.96 | -1.13% | 2,713,922 |
| Dec 10, 2025 | 53.84 | 55.98 | 53.84 | 55.59 | 55.59 | 2.47% | 2,400,129 |
| Dec 9, 2025 | 54.04 | 54.80 | 53.88 | 54.25 | 54.25 | -0.42% | 1,355,181 |
| Dec 8, 2025 | 53.82 | 55.12 | 53.73 | 54.48 | 54.48 | 1.93% | 2,870,940 |
| Dec 5, 2025 | 52.33 | 54.03 | 52.16 | 53.45 | 53.45 | 1.48% | 2,134,503 |
| Dec 4, 2025 | 53.08 | 53.50 | 51.89 | 52.67 | 52.67 | 1.76% | 2,191,116 |
| Dec 3, 2025 | 50.02 | 51.97 | 49.51 | 51.76 | 51.76 | 3.00% | 1,616,220 |
| Dec 2, 2025 | 51.44 | 51.55 | 50.08 | 50.25 | 50.25 | -0.83% | 1,695,351 |
| Dec 1, 2025 | 49.62 | 51.48 | 49.43 | 50.67 | 50.67 | 1.04% | 2,337,297 |
| Nov 28, 2025 | 49.58 | 50.35 | 49.58 | 50.15 | 50.15 | 1.23% | 864,256 |
| Nov 26, 2025 | 49.74 | 50.22 | 48.94 | 49.54 | 49.54 | 0.10% | 1,831,498 |
| Nov 25, 2025 | 49.50 | 49.78 | 49.06 | 49.49 | 49.49 | 0.28% | 1,437,055 |
| Nov 24, 2025 | 48.18 | 49.56 | 48.00 | 49.35 | 49.35 | 2.41% | 2,446,140 |
| Nov 21, 2025 | 47.00 | 48.68 | 46.72 | 48.19 | 48.19 | 2.44% | 2,556,061 |
| Nov 20, 2025 | 49.04 | 50.26 | 46.80 | 47.04 | 47.04 | -3.05% | 3,057,595 |
| 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 |