BILL Holdings, Inc. (LON:0A75)
London · Delayed Price · Currency is GBP · Price in USD 51.20
+0.14 (0.28%)
At close: Oct 23, 2025
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 53.89 | 54.53 | 51.99 | 52.04 | 52.04 | -5.92% | 1,741 |
| Sep 29, 2025 | 54.57 | 55.32 | 53.76 | 55.32 | 55.32 | 2.47% | 3,576 |
| Sep 26, 2025 | 53.40 | 54.13 | 53.00 | 53.98 | 53.98 | 1.06% | 1,089 |
| Sep 25, 2025 | 51.50 | 53.41 | 51.06 | 53.41 | 53.41 | 1.81% | 1,337 |
| Sep 24, 2025 | 53.48 | 54.36 | 52.46 | 52.46 | 52.46 | -2.18% | 613 |
| Sep 23, 2025 | 53.57 | 54.45 | 53.02 | 53.63 | 53.63 | 1.46% | 4,115 |
| Sep 22, 2025 | 51.87 | 52.97 | 51.62 | 52.86 | 52.86 | 0.80% | 1,482 |
| Sep 19, 2025 | 53.58 | 53.85 | 52.42 | 52.44 | 52.44 | -0.72% | 2,004 |
| Sep 18, 2025 | 53.14 | 53.19 | 52.23 | 52.82 | 52.82 | 0.02% | 1,410 |
| Sep 17, 2025 | 51.65 | 52.81 | 51.60 | 52.81 | 52.81 | 2.84% | 1,458 |
| Sep 16, 2025 | 51.21 | 51.48 | 50.17 | 51.35 | 51.35 | -1.13% | 497 |
| Sep 15, 2025 | 51.21 | 52.40 | 51.11 | 51.94 | 51.94 | 1.12% | 9,224 |
| Sep 12, 2025 | 51.94 | 52.36 | 51.00 | 51.37 | 51.37 | -1.37% | 1,828 |
| Sep 11, 2025 | 54.10 | 54.97 | 51.87 | 52.08 | 52.08 | -2.36% | 4,514 |
| Sep 10, 2025 | 53.99 | 54.32 | 52.09 | 53.34 | 53.34 | 4.38% | 7,148 |
| Sep 9, 2025 | 50.20 | 51.19 | 50.20 | 51.10 | 51.10 | 1.35% | 518 |
| Sep 8, 2025 | 52.43 | 53.00 | 50.17 | 50.42 | 50.42 | -0.55% | 2,275 |
| Sep 5, 2025 | 51.98 | 52.34 | 48.33 | 50.70 | 50.70 | 7.67% | 10,456 |
| Sep 4, 2025 | 45.93 | 47.44 | 45.46 | 47.09 | 47.09 | 2.59% | 441 |
| Sep 3, 2025 | 47.00 | 47.81 | 45.87 | 45.90 | 45.90 | -0.80% | 3,460 |
| Sep 2, 2025 | 46.40 | 46.50 | 43.68 | 46.27 | 46.27 | -1.70% | 6,590 |
| 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 |