BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	53.87	55.80	53.87	55.74	55.74	2.46%	2,118
Dec 9, 2025	54.04	54.75	53.77	54.40	54.40	0.46%	323
Dec 8, 2025	53.93	55.08	53.60	54.15	54.15	1.31%	2,523
Dec 5, 2025	52.07	53.96	52.07	53.45	53.45	0.86%	805
Dec 4, 2025	53.00	53.08	52.44	52.99	52.99	2.60%	146
Dec 3, 2025	49.88	51.88	49.50	51.65	51.65	2.24%	519
Dec 2, 2025	50.39	51.62	50.10	50.52	50.52	-0.85%	450
Dec 1, 2025	49.70	50.95	48.24	50.95	50.95	1.72%	216
Nov 28, 2025	49.53	50.36	49.53	50.09	50.09	0.25%	144
Nov 26, 2025	49.58	50.20	48.95	49.97	49.97	1.40%	174
Nov 25, 2025	48.51	49.74	48.25	49.28	49.28	-0.16%	698
Nov 24, 2025	48.43	49.52	47.95	49.36	49.36	5.14%	377
Nov 21, 2025	47.00	47.84	46.95	46.95	46.95	-2.11%	488
Nov 20, 2025	49.84	50.27	47.96	47.96	47.96	0.46%	304
Nov 19, 2025	48.00	49.03	47.74	47.74	47.74	-2.15%	450
Nov 18, 2025	49.00	49.50	48.33	48.79	48.79	-1.90%	361
Nov 17, 2025	50.93	50.93	49.32	49.73	49.73	-1.92%	437
Nov 14, 2025	48.31	51.07	48.31	50.71	50.71	1.06%	1,277
Nov 13, 2025	52.00	52.00	50.07	50.18	50.18	-3.48%	1,468
Nov 12, 2025	52.88	54.00	51.12	51.99	51.99	10.92%	11,846
Nov 11, 2025	46.99	47.62	46.51	46.87	46.87	-0.70%	1,057
Nov 10, 2025	46.41	48.00	46.11	47.20	47.20	2.94%	2,199
Nov 7, 2025	46.90	46.90	42.66	45.85	45.85	1.33%	1,024
Nov 6, 2025	46.50	47.01	44.70	45.25	45.25	-3.06%	3,420
Nov 5, 2025	47.01	47.99	46.18	46.68	46.68	-1.95%	818
Nov 4, 2025	48.46	49.23	47.21	47.61	47.61	-2.61%	1,171
Nov 3, 2025	49.80	49.80	47.74	48.89	48.89	-0.71%	5,853
Oct 31, 2025	48.65	49.28	48.12	49.24	49.24	-0.32%	1,605
Oct 30, 2025	48.75	49.90	48.50	49.40	49.40	0.14%	776
Oct 29, 2025	50.24	50.40	48.96	49.33	49.33	-1.81%	1,979
Oct 28, 2025	51.00	51.19	50.14	50.24	50.24	-1.04%	1,161
Oct 27, 2025	52.02	52.24	50.30	50.77	50.77	-1.46%	1,506
Oct 24, 2025	51.60	52.08	50.97	51.52	51.52	0.84%	345
Oct 23, 2025	50.85	52.05	50.85	51.09	51.09	0.06%	2,513
Oct 22, 2025	52.90	52.90	50.90	51.06	51.06	-4.19%	1,766
Oct 21, 2025	52.63	53.87	52.10	53.29	53.29	1.14%	439
Oct 20, 2025	51.89	52.78	51.31	52.69	52.69	3.74%	938
Oct 17, 2025	49.47	50.94	49.41	50.79	50.79	3.23%	621
Oct 16, 2025	49.49	52.17	49.20	49.20	49.20	1.07%	1,355
Oct 15, 2025	50.30	50.50	48.68	48.68	48.68	-1.86%	2,170
Oct 14, 2025	48.88	49.71	48.37	49.60	49.60	-0.98%	2,879
Oct 13, 2025	50.33	50.36	49.29	50.09	50.09	0.72%	668
Oct 10, 2025	51.07	51.93	48.98	49.73	49.73	-2.68%	4,221
Oct 9, 2025	51.78	52.53	51.04	51.11	51.11	-3.25%	3,117
Oct 8, 2025	53.13	53.92	52.70	52.82	52.82	2.28%	1,393
Oct 7, 2025	53.77	53.95	50.36	51.65	51.65	-6.13%	4,276
Oct 6, 2025	53.75	55.56	53.75	55.02	55.02	2.86%	2,120
Oct 3, 2025	55.15	55.15	53.49	53.49	53.49	-1.64%	1,816
Oct 2, 2025	54.00	54.90	53.77	54.38	54.38	1.92%	2,771
Oct 1, 2025	51.51	55.21	51.51	53.36	53.36	2.53%	6,554