BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.51	42.87	42.51	42.87	42.87	1.10%	-
Nov 27, 2025	42.40	42.40	42.40	42.40	42.40	-0.90%	-
Nov 26, 2025	42.50	42.79	42.50	42.79	42.79	0.98%	-
Nov 25, 2025	42.48	42.48	42.37	42.37	42.37	1.53%	-
Nov 24, 2025	41.39	41.73	41.39	41.73	41.73	2.30%	-
Nov 21, 2025	40.58	40.79	40.58	40.79	40.79	-5.04%	-
Nov 20, 2025	42.14	42.96	42.14	42.96	42.96	2.90%	-
Nov 19, 2025	41.56	41.75	41.56	41.75	41.75	-0.86%	-
Nov 18, 2025	42.34	42.34	42.11	42.11	42.11	-1.25%	-
Nov 17, 2025	43.43	43.43	42.64	42.64	42.64	-0.89%	-
Nov 14, 2025	42.67	43.03	42.67	43.03	43.03	-1.90%	-
Nov 13, 2025	44.79	44.79	43.86	43.86	43.86	-2.92%	-
Nov 12, 2025	45.11	45.18	44.56	45.18	45.18	12.05%	800
Nov 11, 2025	40.55	40.55	40.32	40.32	40.32	-1.87%	-
Nov 10, 2025	39.40	41.09	39.40	41.09	41.09	8.85%	-
Nov 7, 2025	40.07	40.07	37.75	37.75	37.75	-4.94%	-
Nov 6, 2025	40.09	40.09	39.71	39.71	39.71	-1.83%	-
Nov 5, 2025	40.79	40.79	40.45	40.45	40.45	-2.79%	-
Nov 4, 2025	42.12	42.12	41.61	41.61	41.61	-1.01%	-
Nov 3, 2025	42.69	42.69	42.02	42.04	42.04	-0.17%	623
Oct 31, 2025	41.99	42.11	41.99	42.11	42.11	-1.03%	-
Oct 30, 2025	41.88	42.55	41.88	42.55	42.55	1.11%	311
Oct 29, 2025	42.91	42.91	42.08	42.08	42.08	-2.84%	-
Oct 28, 2025	43.14	43.31	43.14	43.31	43.31	-1.38%	-
Oct 27, 2025	44.04	44.04	43.92	43.92	43.92	0.32%	-
Oct 24, 2025	43.50	43.78	43.50	43.78	43.78	-0.97%	-
Oct 23, 2025	43.39	44.21	43.39	44.21	44.21	-1.16%	-
Oct 22, 2025	45.33	45.33	44.73	44.73	44.73	-3.26%	-
Oct 21, 2025	44.81	46.23	44.81	46.23	46.23	4.36%	307
Oct 20, 2025	43.59	44.30	43.59	44.30	44.30	3.58%	-
Oct 17, 2025	41.85	42.77	41.85	42.77	42.77	1.87%	-
Oct 16, 2025	41.99	41.99	41.99	41.99	41.99	-1.58%	-
Oct 15, 2025	42.72	42.72	42.66	42.66	42.66	0.31%	-
Oct 14, 2025	42.32	42.53	42.32	42.53	42.53	-	-
Oct 13, 2025	42.54	42.54	42.53	42.53	42.53	-2.84%	-
Oct 10, 2025	43.87	43.87	43.78	43.78	43.78	-0.94%	-
Oct 9, 2025	44.44	44.44	44.14	44.19	44.19	-3.01%	313
Oct 8, 2025	45.11	45.56	45.11	45.56	45.56	1.97%	-
Oct 7, 2025	44.92	44.92	44.68	44.68	44.68	-2.68%	-
Oct 6, 2025	45.21	45.91	45.21	45.91	45.91	-0.61%	-
Oct 3, 2025	46.19	46.19	46.19	46.19	46.19	0.12%	-
Oct 2, 2025	45.76	46.14	45.76	46.14	46.14	-0.83%	2
Oct 1, 2025	44.52	46.52	44.52	46.52	46.52	2.02%	940
Sep 30, 2025	46.11	46.11	45.60	45.60	45.60	-0.87%	-
Sep 29, 2025	46.09	46.09	46.00	46.00	46.00	1.89%	-
Sep 26, 2025	45.15	45.15	45.15	45.15	45.15	2.14%	-
Sep 25, 2025	44.20	44.20	44.20	44.20	44.20	-1.96%	-
Sep 24, 2025	45.09	45.09	45.09	45.09	45.09	0.46%	-
Sep 23, 2025	44.88	44.88	44.88	44.88	44.88	1.55%	-
Sep 22, 2025	44.20	44.20	44.20	44.20	44.20	-1.81%	-