BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	52.01	52.15	50.96	51.07	51.07	-2.03%	1,913,585
Oct 8, 2025	53.13	53.92	52.12	52.13	52.13	-1.21%	1,837,365
Oct 7, 2025	53.57	53.94	50.28	52.77	52.77	-1.09%	3,133,177
Oct 6, 2025	54.05	55.56	53.14	53.35	53.35	0.02%	2,733,761
Oct 3, 2025	54.57	55.09	53.33	53.34	53.34	-1.98%	2,100,920
Oct 2, 2025	54.00	54.63	53.82	54.42	54.42	1.27%	2,130,578
Oct 1, 2025	53.23	55.18	53.07	53.74	53.74	1.45%	3,238,719
Sep 30, 2025	54.32	54.35	51.90	52.97	52.97	-2.86%	3,900,749
Sep 29, 2025	54.20	55.37	54.05	54.53	54.53	0.65%	3,646,504
Sep 26, 2025	53.13	54.32	53.00	54.18	54.18	1.86%	3,244,829
Sep 25, 2025	51.65	53.99	51.12	53.19	53.19	1.92%	3,767,339
Sep 24, 2025	53.48	54.43	52.19	52.19	52.19	-2.41%	3,357,211
Sep 23, 2025	53.17	54.53	53.04	53.48	53.48	0.19%	4,474,349
Sep 22, 2025	52.16	53.80	51.55	53.38	53.38	1.99%	3,917,446
Sep 19, 2025	53.50	54.16	52.05	52.34	52.34	-0.48%	5,556,312
Sep 18, 2025	53.08	53.16	52.19	52.59	52.59	1.25%	3,631,818
Sep 17, 2025	51.65	52.89	51.25	51.94	51.94	1.11%	3,552,970
Sep 16, 2025	51.31	51.65	50.16	51.37	51.37	-0.41%	2,956,003
Sep 15, 2025	51.21	52.54	51.04	51.58	51.58	1.00%	2,895,248
Sep 12, 2025	52.14	52.28	50.95	51.07	51.07	-1.26%	1,970,044
Sep 11, 2025	54.21	54.97	51.60	51.72	51.72	-2.29%	4,941,607
Sep 10, 2025	53.71	54.39	52.00	52.93	52.93	3.95%	7,721,948
Sep 9, 2025	50.64	51.23	50.31	50.92	50.92	1.43%	3,647,648
Sep 8, 2025	51.17	51.51	49.90	50.20	50.20	-2.60%	4,791,422
Sep 5, 2025	50.11	52.30	48.38	51.54	51.54	10.39%	8,304,663
Sep 4, 2025	46.00	47.47	45.46	46.69	46.69	1.24%	4,223,363
Sep 3, 2025	46.60	47.86	45.74	46.12	46.12	-1.31%	3,921,500
Sep 2, 2025	45.27	46.79	44.46	46.73	46.73	0.67%	6,091,930
Aug 29, 2025	49.28	49.84	46.18	46.42	46.42	-5.65%	7,428,651
Aug 28, 2025	44.82	49.39	44.60	49.20	49.20	18.18%	13,968,611
Aug 27, 2025	41.08	41.95	41.08	41.63	41.63	2.46%	7,233,962
Aug 26, 2025	41.15	41.52	40.42	40.63	40.63	-1.05%	4,576,412
Aug 25, 2025	42.09	42.39	40.84	41.06	41.06	-2.91%	4,116,840
Aug 22, 2025	41.29	42.57	40.88	42.29	42.29	2.52%	2,721,547
Aug 21, 2025	41.14	41.42	40.19	41.25	41.25	-0.96%	3,715,064
Aug 20, 2025	41.25	41.76	40.52	41.65	41.65	0.75%	5,073,138
Aug 19, 2025	41.86	42.05	40.82	41.34	41.34	-0.74%	3,737,966
Aug 18, 2025	40.40	41.66	40.40	41.65	41.65	2.99%	3,722,815
Aug 15, 2025	39.79	40.66	39.38	40.44	40.44	2.43%	3,086,363
Aug 14, 2025	39.93	40.31	39.16	39.48	39.48	-2.30%	3,401,306
Aug 13, 2025	39.23	40.52	38.85	40.41	40.41	3.56%	4,776,908
Aug 12, 2025	39.50	39.62	38.70	39.02	39.02	-0.26%	4,444,200
Aug 11, 2025	40.75	41.16	39.09	39.12	39.12	-3.98%	3,217,757
Aug 8, 2025	41.59	41.64	40.38	40.74	40.74	-1.85%	3,364,183
Aug 7, 2025	42.67	42.84	40.55	41.51	41.51	-1.68%	2,151,616
Aug 6, 2025	42.09	42.89	41.61	42.22	42.22	1.15%	1,556,014
Aug 5, 2025	42.47	42.52	41.36	41.74	41.74	-1.56%	1,697,086
Aug 4, 2025	42.26	42.64	41.97	42.40	42.40	1.61%	1,509,451
Aug 1, 2025	42.22	42.72	41.48	41.73	41.73	-2.61%	2,439,683
Jul 31, 2025	45.44	45.44	42.80	42.85	42.85	-5.37%	2,348,805