BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.90	50.91	40.00	50.61	50.61	40.20%	38,451
Feb 5, 2026	37.83	37.83	35.93	36.10	36.10	-2.13%	8,745
Feb 4, 2026	38.01	38.01	35.84	36.88	36.88	-0.69%	973
Feb 3, 2026	41.70	41.87	36.88	37.14	37.14	-10.94%	3,647
Feb 2, 2026	43.45	43.52	41.63	41.70	41.70	-2.67%	2,083
Jan 30, 2026	43.30	43.39	42.68	42.85	42.85	-0.36%	178
Jan 29, 2026	47.01	47.01	42.71	43.00	43.00	-8.88%	3,426
Jan 28, 2026	47.13	48.58	47.06	47.19	47.19	1.22%	221
Jan 27, 2026	49.33	50.09	46.58	46.62	46.62	-3.30%	1,072
Jan 26, 2026	48.46	49.20	47.48	48.21	48.21	0.60%	1,886
Jan 23, 2026	47.20	48.30	46.41	47.92	47.92	3.57%	2,473
Jan 22, 2026	45.12	46.27	43.63	46.27	46.27	4.91%	2,383
Jan 21, 2026	44.57	44.90	43.90	44.10	44.10	-2.99%	412
Jan 20, 2026	45.20	46.91	45.20	45.46	45.46	-4.39%	540
Jan 16, 2026	48.36	48.38	47.41	47.55	47.55	-2.10%	436
Jan 15, 2026	50.33	50.83	48.57	48.57	48.57	-2.57%	350
Jan 14, 2026	51.26	51.49	49.85	49.85	49.85	-3.12%	347
Jan 13, 2026	53.31	53.70	51.17	51.46	51.46	-4.64%	672
Jan 12, 2026	54.01	54.31	53.63	53.96	53.96	-1.70%	735
Jan 9, 2026	54.08	55.50	54.07	54.90	54.90	-0.15%	105
Jan 8, 2026	56.18	56.30	54.60	54.98	54.98	-0.83%	740
Jan 7, 2026	55.34	55.71	54.75	55.44	55.44	0.70%	123
Jan 6, 2026	53.77	55.06	53.03	55.06	55.06	1.98%	183
Jan 5, 2026	52.92	54.12	50.27	53.99	53.99	5.28%	1,322
Jan 2, 2026	54.31	55.13	50.82	51.28	51.28	-6.82%	3,323
Dec 31, 2025	55.06	55.14	54.78	55.03	55.03	0.22%	90
Dec 30, 2025	54.41	55.55	54.41	54.91	54.91	-0.09%	4,019
Dec 29, 2025	54.78	55.48	54.46	54.96	54.96	-0.29%	202
Dec 24, 2025	53.54	55.99	53.54	55.12	55.12	0.27%	49
Dec 23, 2025	56.11	56.42	54.82	54.97	54.97	-2.08%	846
Dec 22, 2025	56.19	57.01	56.05	56.14	56.14	1.32%	806
Dec 19, 2025	55.47	55.68	54.53	55.41	55.41	0.26%	1,625
Dec 18, 2025	53.85	55.42	53.47	55.27	55.27	2.72%	809
Dec 17, 2025	54.37	54.79	53.46	53.81	53.81	0.42%	796
Dec 16, 2025	53.98	54.49	53.18	53.58	53.58	-0.66%	210
Dec 15, 2025	55.00	55.00	53.92	53.94	53.94	-2.14%	810
Dec 12, 2025	54.84	55.12	54.08	55.12	55.12	-0.11%	763
Dec 11, 2025	55.32	56.05	54.71	55.18	55.18	-1.00%	2,493
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