BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	49.28	49.67	46.90	47.07	47.07	-3.40%	6,994
Aug 28, 2025	42.85	48.73	41.63	48.73	48.73	16.82%	28,458
Aug 27, 2025	41.00	41.99	41.00	41.71	41.71	2.41%	2,357
Aug 26, 2025	41.39	41.39	40.46	40.73	40.73	-0.78%	517
Aug 25, 2025	42.16	42.22	41.05	41.05	41.05	-2.43%	1,300
Aug 22, 2025	41.98	42.52	41.00	42.07	42.07	1.62%	1,648
Aug 21, 2025	41.09	41.46	40.36	41.40	41.40	0.09%	820
Aug 20, 2025	41.25	41.64	40.55	41.36	41.36	-0.05%	2,350
Aug 19, 2025	41.85	41.99	40.83	41.38	41.38	-0.36%	1,718
Aug 18, 2025	40.40	41.53	40.40	41.53	41.53	2.27%	2,395
Aug 15, 2025	40.33	40.61	39.45	40.61	40.61	2.96%	517
Aug 14, 2025	40.50	40.55	39.22	39.44	39.44	-1.39%	1,792
Aug 13, 2025	39.46	40.33	38.89	40.00	40.00	2.93%	1,083
Aug 12, 2025	39.50	39.73	38.83	38.86	38.86	-1.17%	2,504
Aug 11, 2025	41.00	41.21	39.31	39.32	39.32	-2.97%	995
Aug 8, 2025	41.59	42.15	40.42	40.52	40.52	-1.25%	1,627
Aug 7, 2025	42.48	42.86	40.56	41.03	41.03	-2.49%	672
Aug 6, 2025	41.75	42.70	41.64	42.08	42.08	0.74%	619
Aug 5, 2025	42.45	43.01	41.41	41.77	41.77	-1.13%	2,558
Aug 4, 2025	42.69	42.69	41.89	42.25	42.25	0.11%	610
Aug 1, 2025	42.42	42.62	41.50	42.20	42.20	-3.51%	952
Jul 31, 2025	45.44	45.56	43.74	43.74	43.74	-3.90%	1,540
Jul 30, 2025	45.45	45.65	44.23	45.51	45.51	0.81%	3,680
Jul 29, 2025	46.43	46.60	44.83	45.15	45.15	-3.37%	3,381
Jul 28, 2025	46.30	46.86	46.20	46.72	46.72	1.06%	571
Jul 25, 2025	45.57	46.23	45.00	46.23	46.23	1.70%	1,558
Jul 24, 2025	46.50	46.88	45.23	45.46	45.46	-1.91%	1,619
Jul 23, 2025	46.30	46.42	45.51	46.34	46.34	0.55%	1,140
Jul 22, 2025	45.70	46.12	45.10	46.09	46.09	0.49%	1,112
Jul 21, 2025	46.29	46.43	45.38	45.86	45.86	0.58%	408
Jul 18, 2025	46.55	47.88	45.25	45.59	45.59	-3.71%	1,198
Jul 17, 2025	46.76	47.48	45.95	47.35	47.35	3.28%	599
Jul 16, 2025	45.77	46.11	45.20	45.85	45.85	-0.38%	1,680
Jul 15, 2025	46.79	46.89	45.99	46.03	46.03	-1.70%	193
Jul 14, 2025	44.69	47.07	44.69	46.82	46.82	2.41%	324
Jul 11, 2025	46.32	46.32	45.41	45.72	45.72	-2.97%	497
Jul 10, 2025	47.90	47.90	46.05	47.12	47.12	-1.65%	849
Jul 9, 2025	48.43	48.65	47.91	47.91	47.91	0.19%	865
Jul 8, 2025	47.80	48.54	47.46	47.82	47.82	0.72%	829
Jul 7, 2025	48.21	48.52	47.05	47.48	47.48	-1.24%	972
Jul 3, 2025	47.10	48.35	46.89	48.08	48.08	4.79%	1,541
Jul 2, 2025	45.05	46.32	45.05	45.88	45.88	-1.06%	935
Jul 1, 2025	46.13	46.62	45.20	46.37	46.37	-0.07%	2,395
Jun 30, 2025	45.50	46.97	45.50	46.41	46.41	1.81%	1,267
Jun 27, 2025	45.40	46.12	45.00	45.58	45.58	1.18%	663
Jun 26, 2025	44.81	45.43	44.25	45.05	45.05	0.78%	659
Jun 25, 2025	45.70	46.14	44.57	44.70	44.70	-1.39%	318
Jun 24, 2025	45.21	45.59	44.58	45.33	45.33	3.46%	382
Jun 23, 2025	43.47	44.36	42.92	43.82	43.82	0.32%	1,330
Jun 20, 2025	43.00	43.90	42.37	43.68	43.68	2.81%	1,411