BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.90	38.79	37.48	37.73	37.73	0.48%	1,178,343
Apr 27, 2026	37.02	38.08	36.86	37.55	37.55	0.97%	1,054,277
Apr 24, 2026	36.65	37.40	36.26	37.19	37.19	1.45%	1,204,750
Apr 23, 2026	39.00	39.00	36.53	36.66	36.66	-8.44%	1,924,186
Apr 22, 2026	40.00	40.53	39.39	40.04	40.04	0.65%	1,209,439
Apr 21, 2026	39.83	40.81	39.33	39.78	39.78	0.38%	1,493,183
Apr 20, 2026	38.77	39.90	38.65	39.63	39.63	2.11%	1,309,842
Apr 17, 2026	39.08	39.40	38.12	38.81	38.81	1.57%	1,634,077
Apr 16, 2026	40.01	40.41	38.10	38.21	38.21	-2.80%	1,974,725
Apr 15, 2026	37.59	39.40	37.59	39.31	39.31	6.24%	1,627,320
Apr 14, 2026	37.31	37.99	36.57	37.00	37.00	0.65%	1,627,157
Apr 13, 2026	34.68	37.10	34.44	36.76	36.76	5.91%	1,953,465
Apr 10, 2026	36.12	36.46	34.48	34.71	34.71	-4.06%	1,844,570
Apr 9, 2026	37.49	37.75	35.06	36.18	36.18	-4.99%	2,785,010
Apr 8, 2026	39.70	40.73	37.64	38.08	38.08	-0.52%	2,399,236
Apr 7, 2026	38.29	39.17	37.86	38.28	38.28	-0.55%	1,191,467
Apr 6, 2026	38.78	38.92	37.91	38.49	38.49	-0.36%	1,981,819
Apr 2, 2026	37.94	38.76	37.06	38.63	38.63	0.49%	1,811,418
Apr 1, 2026	38.64	38.92	37.29	38.44	38.44	0.37%	1,553,605
Mar 31, 2026	37.59	38.74	36.91	38.30	38.30	2.85%	1,780,272
Mar 30, 2026	37.39	38.30	36.67	37.24	37.24	0.65%	1,673,050
Mar 27, 2026	37.42	37.72	36.04	37.00	37.00	-3.01%	5,992,477
Mar 26, 2026	37.82	39.39	37.70	38.15	38.15	-0.05%	1,695,329
Mar 25, 2026	39.66	40.07	37.55	38.17	38.17	-0.86%	1,789,765
Mar 24, 2026	39.82	39.95	38.26	38.50	38.50	-4.91%	2,336,191
Mar 23, 2026	40.00	41.60	39.80	40.49	40.49	1.61%	1,733,904
Mar 20, 2026	39.76	40.73	39.20	39.85	39.85	-2.50%	2,312,236
Mar 19, 2026	39.80	41.39	39.80	40.87	40.87	2.23%	2,052,029
Mar 18, 2026	40.55	41.66	39.97	39.98	39.98	-2.89%	1,322,600
Mar 17, 2026	39.74	42.00	39.61	41.17	41.17	3.99%	1,808,995
Mar 16, 2026	40.00	40.42	39.10	39.59	39.59	-0.50%	1,853,137
Mar 13, 2026	39.54	40.41	38.98	39.79	39.79	0.35%	1,563,877
Mar 12, 2026	40.49	41.63	39.62	39.65	39.65	-3.79%	1,749,715
Mar 11, 2026	42.72	43.40	40.89	41.21	41.21	-2.51%	2,042,882
Mar 10, 2026	44.45	44.58	41.82	42.27	42.27	-4.95%	1,921,032
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