BILL Holdings, Inc. (BILL)
NYSE: BILL · Real-Time Price · USD
53.18
+0.19 (0.36%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 53.50 | 54.83 | 52.75 | 53.18 | 53.18 | 0.36% | 1,435,121 |
| Sep 26, 2024 | 52.90 | 53.34 | 52.08 | 52.99 | 52.99 | 1.57% | 1,722,977 |
| Sep 25, 2024 | 52.55 | 53.51 | 51.28 | 52.17 | 52.17 | -1.36% | 1,582,268 |
| Sep 24, 2024 | 53.34 | 54.02 | 52.57 | 52.89 | 52.89 | 0.46% | 915,310 |
| Sep 23, 2024 | 54.69 | 54.69 | 52.46 | 52.65 | 52.65 | -2.97% | 1,189,119 |
| Sep 20, 2024 | 54.52 | 54.87 | 53.44 | 54.26 | 54.26 | -0.91% | 2,883,149 |
| Sep 19, 2024 | 53.08 | 55.62 | 52.97 | 54.76 | 54.76 | 6.00% | 2,879,118 |
| Sep 18, 2024 | 50.62 | 53.25 | 50.39 | 51.66 | 51.66 | 2.05% | 1,376,092 |
| Sep 17, 2024 | 51.25 | 52.00 | 50.34 | 50.62 | 50.62 | -0.26% | 1,847,550 |
| Sep 16, 2024 | 51.90 | 52.43 | 50.24 | 50.75 | 50.75 | -2.23% | 1,675,983 |
| Sep 13, 2024 | 52.02 | 53.59 | 51.67 | 51.91 | 51.91 | 0.14% | 1,622,940 |
| Sep 12, 2024 | 55.00 | 55.42 | 51.45 | 51.84 | 51.84 | -0.77% | 2,543,143 |
| Sep 11, 2024 | 53.01 | 53.32 | 51.45 | 52.24 | 52.24 | -2.06% | 1,541,945 |
| Sep 10, 2024 | 54.61 | 54.79 | 52.10 | 53.34 | 53.34 | -1.11% | 1,579,814 |
| Sep 9, 2024 | 55.25 | 55.99 | 53.66 | 53.94 | 53.94 | -2.03% | 1,609,551 |
| Sep 6, 2024 | 56.20 | 56.76 | 54.53 | 55.06 | 55.06 | -1.71% | 2,126,635 |
| Sep 5, 2024 | 54.68 | 56.21 | 54.34 | 56.02 | 56.02 | 2.43% | 1,894,091 |
| Sep 4, 2024 | 52.40 | 55.28 | 52.09 | 54.69 | 54.69 | 3.68% | 2,308,527 |
| Sep 3, 2024 | 54.07 | 54.55 | 52.40 | 52.75 | 52.75 | -3.32% | 1,939,643 |
| Aug 30, 2024 | 55.18 | 55.87 | 54.34 | 54.56 | 54.56 | -0.76% | 2,318,462 |
| Aug 29, 2024 | 53.95 | 55.99 | 53.88 | 54.98 | 54.98 | 5.10% | 2,752,573 |
| Aug 28, 2024 | 53.01 | 53.66 | 52.02 | 52.31 | 52.31 | -2.19% | 2,137,183 |
| Aug 27, 2024 | 51.37 | 53.75 | 50.56 | 53.48 | 53.48 | 7.45% | 4,735,685 |
| Aug 26, 2024 | 47.90 | 50.40 | 47.87 | 49.77 | 49.77 | 5.13% | 4,017,475 |
| Aug 23, 2024 | 51.78 | 52.49 | 45.61 | 47.34 | 47.34 | -6.70% | 6,750,314 |
| Aug 22, 2024 | 51.82 | 52.14 | 50.53 | 50.74 | 50.74 | -1.42% | 3,163,084 |
| Aug 21, 2024 | 50.76 | 51.62 | 50.60 | 51.47 | 51.47 | 1.86% | 1,492,036 |
| Aug 20, 2024 | 50.19 | 50.80 | 49.73 | 50.53 | 50.53 | -0.49% | 1,358,102 |
| Aug 19, 2024 | 49.30 | 51.01 | 48.90 | 50.78 | 50.78 | 3.38% | 1,955,307 |
| Aug 16, 2024 | 48.21 | 49.85 | 48.21 | 49.12 | 49.12 | 1.40% | 1,811,464 |
| Aug 15, 2024 | 48.17 | 48.82 | 47.92 | 48.44 | 48.44 | 2.76% | 2,564,526 |
| Aug 14, 2024 | 48.01 | 48.50 | 46.72 | 47.14 | 47.14 | -1.79% | 1,257,108 |
| Aug 13, 2024 | 46.89 | 48.43 | 46.89 | 48.00 | 48.00 | 3.25% | 2,349,296 |
| Aug 12, 2024 | 47.33 | 48.08 | 46.38 | 46.49 | 46.49 | -0.96% | 1,122,649 |
| Aug 9, 2024 | 46.81 | 47.77 | 46.32 | 46.94 | 46.94 | 1.19% | 1,506,791 |
| Aug 8, 2024 | 45.02 | 46.64 | 44.83 | 46.39 | 46.39 | 4.11% | 1,916,531 |
| Aug 7, 2024 | 45.32 | 47.00 | 44.48 | 44.56 | 44.56 | 1.34% | 1,712,427 |
| Aug 6, 2024 | 44.87 | 44.88 | 43.81 | 43.97 | 43.97 | -0.97% | 1,632,026 |
| Aug 5, 2024 | 43.25 | 45.54 | 43.11 | 44.40 | 44.40 | -5.07% | 1,635,930 |
| Aug 2, 2024 | 46.65 | 46.89 | 44.13 | 46.77 | 46.77 | -2.85% | 2,271,602 |
| Aug 1, 2024 | 49.13 | 50.44 | 47.72 | 48.14 | 48.14 | -3.64% | 2,013,208 |
| Jul 31, 2024 | 52.75 | 52.75 | 49.82 | 49.96 | 49.96 | -4.51% | 1,851,411 |
| Jul 30, 2024 | 53.10 | 53.52 | 51.88 | 52.32 | 52.32 | -1.17% | 1,058,782 |
| Jul 29, 2024 | 53.25 | 53.57 | 52.36 | 52.94 | 52.94 | 0.21% | 786,706 |
| Jul 26, 2024 | 53.65 | 53.76 | 52.51 | 52.83 | 52.83 | - | 1,039,582 |
| Jul 25, 2024 | 51.19 | 53.74 | 50.80 | 52.83 | 52.83 | 3.87% | 1,099,448 |
| Jul 24, 2024 | 53.35 | 53.83 | 50.85 | 50.86 | 50.86 | -5.52% | 991,939 |
| Jul 23, 2024 | 53.80 | 54.49 | 53.15 | 53.83 | 53.83 | 0.06% | 799,223 |
| Jul 22, 2024 | 54.01 | 54.10 | 52.63 | 53.80 | 53.80 | 0.35% | 1,137,147 |
| Jul 19, 2024 | 52.74 | 54.15 | 52.48 | 53.61 | 53.61 | 1.63% | 1,419,667 |
| Jul 18, 2024 | 55.64 | 55.84 | 52.55 | 52.75 | 52.75 | -5.35% | 1,795,700 |
| Jul 17, 2024 | 55.72 | 56.59 | 55.14 | 55.73 | 55.73 | - | 1,979,288 |
| Jul 16, 2024 | 54.72 | 56.66 | 54.55 | 55.73 | 55.73 | 2.69% | 1,968,191 |
| Jul 15, 2024 | 51.41 | 54.37 | 50.80 | 54.27 | 54.27 | 5.87% | 1,812,750 |
| Jul 12, 2024 | 51.01 | 51.95 | 50.43 | 51.26 | 51.26 | 0.77% | 1,092,325 |
| Jul 11, 2024 | 51.37 | 52.24 | 50.41 | 50.87 | 50.87 | 1.35% | 1,625,099 |
| Jul 10, 2024 | 50.73 | 50.97 | 49.65 | 50.19 | 50.19 | -1.18% | 1,150,694 |
| Jul 9, 2024 | 51.67 | 51.67 | 50.10 | 50.79 | 50.79 | -1.72% | 844,570 |
| Jul 8, 2024 | 52.33 | 52.57 | 51.22 | 51.68 | 51.68 | -1.90% | 955,633 |
| Jul 5, 2024 | 53.05 | 53.61 | 52.50 | 52.68 | 52.68 | -0.90% | 723,399 |
| Jul 3, 2024 | 53.65 | 53.73 | 53.09 | 53.16 | 53.16 | -0.71% | 480,217 |
| Jul 2, 2024 | 53.33 | 54.10 | 53.19 | 53.54 | 53.54 | 1.38% | 989,689 |
| Jul 1, 2024 | 52.55 | 53.07 | 51.96 | 52.81 | 52.81 | 0.36% | 1,524,457 |
| Jun 28, 2024 | 51.00 | 52.76 | 50.70 | 52.62 | 52.62 | 4.57% | 3,229,450 |
| Jun 27, 2024 | 49.20 | 50.66 | 49.11 | 50.32 | 50.32 | 2.15% | 1,360,451 |
| Jun 26, 2024 | 48.04 | 49.32 | 47.92 | 49.26 | 49.26 | 2.18% | 1,249,663 |
| Jun 25, 2024 | 48.19 | 48.61 | 47.66 | 48.21 | 48.21 | -0.45% | 1,241,541 |
| Jun 24, 2024 | 48.39 | 48.92 | 47.70 | 48.43 | 48.43 | 0.37% | 1,510,545 |
| Jun 21, 2024 | 47.47 | 48.29 | 46.96 | 48.25 | 48.25 | 1.69% | 1,864,476 |
| Jun 20, 2024 | 46.36 | 47.45 | 45.90 | 47.45 | 47.45 | 1.04% | 1,699,300 |
| Jun 18, 2024 | 48.43 | 48.63 | 46.88 | 46.96 | 46.96 | -3.43% | 1,569,185 |
| Jun 17, 2024 | 48.04 | 48.74 | 47.33 | 48.63 | 48.63 | 0.41% | 1,498,473 |
| Jun 14, 2024 | 48.55 | 49.53 | 48.00 | 48.43 | 48.43 | 0.06% | 1,911,220 |
| Jun 13, 2024 | 51.24 | 51.46 | 48.33 | 48.40 | 48.40 | -5.36% | 2,119,048 |
| Jun 12, 2024 | 52.90 | 53.55 | 50.98 | 51.14 | 51.14 | -1.22% | 1,346,659 |
| Jun 11, 2024 | 51.83 | 52.18 | 51.27 | 51.77 | 51.77 | -0.54% | 1,041,859 |
| Jun 10, 2024 | 50.99 | 52.47 | 50.91 | 52.05 | 52.05 | 1.56% | 1,460,908 |
| Jun 7, 2024 | 50.47 | 51.34 | 50.15 | 51.25 | 51.25 | 0.16% | 2,181,186 |
| Jun 6, 2024 | 49.94 | 51.68 | 49.65 | 51.17 | 51.17 | 1.99% | 1,596,243 |
| Jun 5, 2024 | 49.72 | 50.55 | 49.06 | 50.17 | 50.17 | 0.72% | 1,699,813 |
| Jun 4, 2024 | 51.04 | 51.33 | 49.51 | 49.81 | 49.81 | -2.62% | 1,548,775 |
| Jun 3, 2024 | 52.34 | 52.48 | 50.08 | 51.15 | 51.15 | -1.73% | 2,580,813 |
| May 31, 2024 | 51.40 | 52.21 | 50.93 | 52.05 | 52.05 | 1.50% | 6,536,671 |
| May 30, 2024 | 51.00 | 52.04 | 50.58 | 51.28 | 51.28 | 0.51% | 2,041,131 |
| May 29, 2024 | 51.17 | 51.40 | 50.41 | 51.02 | 51.02 | -1.70% | 1,366,822 |
| May 28, 2024 | 52.61 | 52.80 | 51.73 | 51.90 | 51.90 | -0.50% | 1,187,278 |
| May 24, 2024 | 52.77 | 53.12 | 51.95 | 52.16 | 52.16 | -0.86% | 1,386,196 |
| May 23, 2024 | 55.00 | 55.20 | 52.44 | 52.61 | 52.61 | -4.71% | 1,949,251 |
| May 22, 2024 | 56.42 | 56.93 | 54.92 | 55.21 | 55.21 | -2.46% | 1,455,229 |
| May 21, 2024 | 59.38 | 59.68 | 56.57 | 56.60 | 56.60 | -5.34% | 1,944,717 |
| May 20, 2024 | 59.48 | 59.94 | 58.76 | 59.79 | 59.79 | 0.86% | 946,861 |
| May 17, 2024 | 59.74 | 59.74 | 58.62 | 59.28 | 59.28 | -0.40% | 1,164,449 |
| May 16, 2024 | 59.77 | 60.00 | 59.06 | 59.52 | 59.52 | -0.62% | 1,837,177 |
| May 15, 2024 | 60.54 | 60.54 | 59.15 | 59.89 | 59.89 | 2.01% | 1,325,015 |
| May 14, 2024 | 59.27 | 60.38 | 58.42 | 58.71 | 58.71 | 0.34% | 1,550,009 |
| May 13, 2024 | 57.00 | 59.04 | 57.00 | 58.51 | 58.51 | 3.59% | 1,519,878 |
| May 10, 2024 | 58.02 | 58.05 | 56.45 | 56.48 | 56.48 | -2.06% | 1,311,567 |
| May 9, 2024 | 56.36 | 57.77 | 55.80 | 57.67 | 57.67 | 2.45% | 1,546,534 |
| May 8, 2024 | 57.00 | 57.50 | 56.16 | 56.29 | 56.29 | -2.41% | 2,337,410 |
| May 7, 2024 | 57.21 | 58.30 | 56.62 | 57.68 | 57.68 | 1.48% | 1,639,555 |