BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.33	39.33	38.84	38.84	38.84	2.51%	-
Feb 19, 2026	37.72	37.89	37.72	37.89	37.89	0.50%	-
Feb 18, 2026	37.75	37.75	37.70	37.70	37.70	-2.19%	-
Feb 17, 2026	39.14	39.14	38.54	38.54	38.54	-1.85%	-
Feb 16, 2026	39.27	39.27	39.27	39.27	39.27	-0.93%	-
Feb 13, 2026	38.64	39.64	38.64	39.64	39.64	0.38%	-
Feb 12, 2026	39.34	39.49	39.34	39.49	39.49	-4.06%	-
Feb 11, 2026	42.26	42.26	41.16	41.16	41.16	-2.36%	-
Feb 10, 2026	42.30	42.30	42.15	42.15	42.15	6.41%	-
Feb 9, 2026	41.28	41.28	39.61	39.61	39.61	23.13%	-
Feb 6, 2026	32.17	32.17	32.17	32.17	32.17	4.06%	-
Feb 5, 2026	31.34	31.34	30.92	30.92	30.92	0.34%	-
Feb 4, 2026	31.08	31.08	30.81	30.81	30.81	-8.07%	-
Feb 3, 2026	34.93	34.93	33.52	33.52	33.52	-7.51%	295
Feb 2, 2026	35.73	36.24	35.73	36.24	36.24	0.93%	-
Jan 30, 2026	35.76	35.90	35.76	35.90	35.90	-1.74%	-
Jan 29, 2026	38.44	38.44	36.54	36.54	36.54	-7.48%	-
Jan 28, 2026	38.86	39.49	38.86	39.49	39.49	0.08%	-
Jan 27, 2026	41.20	41.20	39.46	39.46	39.46	-1.52%	-
Jan 26, 2026	40.51	40.51	40.07	40.07	40.07	-0.11%	-
Jan 23, 2026	39.50	40.12	39.50	40.12	40.12	5.82%	-
Jan 22, 2026	37.63	37.91	37.63	37.91	37.91	0.08%	-
Jan 21, 2026	38.04	38.04	37.88	37.88	37.88	-3.10%	-
Jan 20, 2026	38.03	39.09	38.03	39.09	39.09	-0.94%	-
Jan 19, 2026	39.46	39.46	39.46	39.46	39.46	-3.37%	-
Jan 16, 2026	41.32	41.32	40.84	40.84	40.84	-4.51%	-
Jan 15, 2026	42.88	42.88	42.77	42.77	42.77	-2.43%	-
Jan 14, 2026	43.61	43.83	43.61	43.83	43.83	-2.37%	-
Jan 13, 2026	45.68	45.68	44.90	44.90	44.90	-2.25%	-
Jan 12, 2026	46.14	46.14	45.93	45.93	45.93	-1.06%	13
Jan 9, 2026	46.51	46.51	46.42	46.42	46.42	-1.01%	-
Jan 8, 2026	47.70	47.70	46.90	46.90	46.90	-0.32%	-
Jan 7, 2026	46.98	47.05	46.98	47.05	47.05	1.22%	-
Jan 6, 2026	45.40	46.48	45.40	46.48	46.48	2.24%	-
Jan 5, 2026	42.68	45.46	42.68	45.46	45.46	0.25%	-
Jan 2, 2026	46.09	46.09	45.35	45.35	45.35	-2.50%	-
Dec 30, 2025	46.51	46.51	46.51	46.51	46.51	0.10%	-
Dec 29, 2025	46.81	46.81	46.47	46.47	46.47	-1.71%	50
Dec 23, 2025	47.28	47.28	47.28	47.28	47.28	-0.38%	-
Dec 22, 2025	47.46	47.46	47.46	47.46	47.46	2.28%	-
Dec 19, 2025	46.40	46.40	46.40	46.40	46.40	3.10%	-
Dec 18, 2025	45.00	45.00	45.00	45.00	45.00	-2.05%	-
Dec 17, 2025	45.94	45.94	45.94	45.94	45.94	0.68%	-
Dec 16, 2025	45.63	45.63	45.63	45.63	45.63	-1.42%	-
Dec 15, 2025	46.29	46.29	46.29	46.29	46.29	-0.63%	-
Dec 12, 2025	46.58	46.58	46.58	46.58	46.58	-1.01%	-
Dec 11, 2025	45.63	47.06	45.63	47.06	47.06	1.23%	-
Dec 10, 2025	46.30	46.49	46.30	46.49	46.49	0.56%	-
Dec 9, 2025	46.45	46.45	46.23	46.23	46.23	-0.53%	-
Dec 8, 2025	45.22	46.77	45.22	46.47	46.47	3.87%	250