BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.73	48.03	45.93	46.25	46.25	-4.56%	1,621,107
Mar 27, 2025	48.13	49.09	47.03	48.46	48.46	-0.23%	1,299,694
Mar 26, 2025	50.46	50.85	48.30	48.57	48.57	-3.44%	1,532,273
Mar 25, 2025	50.67	51.57	49.65	50.30	50.30	-1.08%	2,157,164
Mar 24, 2025	49.15	51.06	48.86	50.85	50.85	6.11%	1,921,512
Mar 21, 2025	47.11	48.40	46.69	47.92	47.92	-0.06%	1,871,542
Mar 20, 2025	47.44	48.47	47.28	47.95	47.95	-0.19%	1,514,379
Mar 19, 2025	47.18	48.65	47.17	48.04	48.04	2.34%	1,744,969
Mar 18, 2025	45.89	47.25	45.13	46.94	46.94	0.77%	1,672,694
Mar 17, 2025	46.27	47.50	45.83	46.58	46.58	0.34%	2,078,909
Mar 14, 2025	45.14	47.44	44.85	46.42	46.42	5.43%	3,556,675
Mar 13, 2025	45.86	45.86	42.82	44.03	44.03	-4.01%	3,139,974
Mar 12, 2025	45.59	46.32	44.69	45.87	45.87	3.33%	3,507,549
Mar 11, 2025	43.39	44.96	42.91	44.39	44.39	1.84%	2,954,951
Mar 10, 2025	45.93	46.24	43.23	43.59	43.59	-7.73%	3,715,763
Mar 7, 2025	47.28	48.57	45.51	47.24	47.24	-0.88%	4,533,089
Mar 6, 2025	48.23	49.35	47.28	47.66	47.66	-3.60%	3,783,460
Mar 5, 2025	50.22	50.35	48.13	49.44	49.44	-1.53%	5,101,764
Mar 4, 2025	50.30	51.34	48.91	50.21	50.21	-2.64%	4,456,886
Mar 3, 2025	55.44	55.65	51.07	51.57	51.57	-6.58%	3,253,072
Feb 28, 2025	53.69	56.11	53.56	55.20	55.20	1.62%	2,364,969
Feb 27, 2025	54.51	56.34	52.63	54.32	54.32	0.57%	3,420,083
Feb 26, 2025	53.49	54.65	53.40	54.01	54.01	0.75%	2,518,853
Feb 25, 2025	52.83	54.07	51.81	53.61	53.61	0.66%	2,707,584
Feb 24, 2025	53.15	53.92	50.90	53.26	53.26	1.01%	3,375,146
Feb 21, 2025	57.62	57.69	52.34	52.73	52.73	-6.72%	4,594,154
Feb 20, 2025	57.95	58.19	55.95	56.53	56.53	-2.45%	3,267,597
Feb 19, 2025	60.00	60.30	57.80	57.95	57.95	-3.46%	2,770,855
Feb 18, 2025	60.18	61.21	59.38	60.03	60.03	0.35%	2,776,259
Feb 14, 2025	60.84	61.07	58.67	59.82	59.82	-1.74%	4,696,077
Feb 13, 2025	60.73	61.10	59.52	60.88	60.88	-0.33%	3,736,131
Feb 12, 2025	60.71	61.75	60.25	61.08	61.08	-0.67%	2,645,172
Feb 11, 2025	64.23	65.75	61.45	61.49	61.49	-5.36%	4,263,706
Feb 10, 2025	63.05	65.79	62.20	64.97	64.97	4.57%	6,541,218
Feb 7, 2025	64.88	67.54	62.06	62.13	62.13	-35.52%	28,463,113
Feb 6, 2025	96.24	98.00	95.05	96.35	96.35	-0.70%	5,462,706
Feb 5, 2025	96.15	97.82	95.67	97.03	97.03	0.92%	1,687,420
Feb 4, 2025	96.07	97.75	95.26	96.15	96.15	0.35%	1,866,616
Feb 3, 2025	93.89	96.73	93.52	95.81	95.81	-0.99%	1,596,091
Jan 31, 2025	98.88	100.19	96.62	96.77	96.77	0.68%	2,905,691
Jan 30, 2025	96.37	96.97	95.25	96.12	96.12	0.87%	1,327,054
Jan 29, 2025	95.86	97.05	93.51	95.29	95.29	-1.83%	1,684,771
Jan 28, 2025	93.88	98.57	91.91	97.07	97.07	4.50%	2,892,369
Jan 27, 2025	91.85	96.73	91.35	92.89	92.89	-1.05%	1,636,331
Jan 24, 2025	93.00	94.97	92.70	93.88	93.88	1.69%	1,781,759
Jan 23, 2025	90.55	92.52	88.72	92.32	92.32	0.47%	1,538,134
Jan 22, 2025	90.63	93.63	90.63	91.89	91.89	1.66%	2,321,556
Jan 21, 2025	89.60	90.56	87.81	90.39	90.39	1.68%	2,220,427
Jan 17, 2025	88.60	89.60	87.96	88.90	88.90	0.75%	1,783,591
Jan 16, 2025	90.50	90.50	87.68	88.24	88.24	1.32%	2,222,984