BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.55	46.24	44.97	45.92	45.92	1.50%	1,254,407
Jul 24, 2025	46.36	46.56	45.21	45.24	45.24	-2.79%	1,167,110
Jul 23, 2025	46.47	46.57	45.44	46.54	46.54	1.02%	2,170,169
Jul 22, 2025	45.51	46.30	45.15	46.07	46.07	1.72%	1,541,037
Jul 21, 2025	46.29	46.29	45.17	45.29	45.29	-1.24%	1,391,918
Jul 18, 2025	47.39	47.40	45.19	45.86	45.86	-3.27%	2,504,347
Jul 17, 2025	46.23	47.61	46.13	47.41	47.41	3.29%	1,587,254
Jul 16, 2025	45.76	46.11	44.95	45.90	45.90	0.99%	1,238,925
Jul 15, 2025	46.44	46.92	45.41	45.45	45.45	-1.84%	1,981,499
Jul 14, 2025	45.08	47.18	44.68	46.30	46.30	3.51%	2,019,795
Jul 11, 2025	45.91	46.41	44.73	44.73	44.73	-3.58%	1,488,909
Jul 10, 2025	47.66	47.88	45.94	46.39	46.39	-2.79%	1,667,609
Jul 9, 2025	48.43	48.66	47.58	47.72	47.72	-1.34%	2,064,612
Jul 8, 2025	47.76	48.70	47.62	48.37	48.37	1.85%	2,030,520
Jul 7, 2025	47.49	48.55	46.95	47.49	47.49	-1.49%	2,862,260
Jul 3, 2025	46.80	48.40	46.78	48.21	48.21	3.54%	1,611,636
Jul 2, 2025	46.05	46.58	45.30	46.56	46.56	1.11%	1,693,539
Jul 1, 2025	46.03	46.72	45.06	46.05	46.05	-0.45%	2,564,085
Jun 30, 2025	46.29	47.00	45.88	46.26	46.26	1.51%	2,442,479
Jun 27, 2025	45.40	46.14	45.02	45.57	45.57	0.60%	2,270,427
Jun 26, 2025	44.99	45.41	44.37	45.30	45.30	1.12%	1,764,669
Jun 25, 2025	45.70	46.15	44.49	44.80	44.80	-1.06%	3,213,901
Jun 24, 2025	45.09	45.71	44.73	45.28	45.28	2.24%	2,515,393
Jun 23, 2025	43.47	44.50	43.01	44.29	44.29	1.35%	3,006,984
Jun 20, 2025	42.90	44.20	42.39	43.70	43.70	2.41%	4,563,687
Jun 18, 2025	41.83	42.96	41.70	42.67	42.67	1.98%	2,892,134
Jun 17, 2025	41.73	42.19	41.30	41.84	41.84	-0.36%	2,057,173
Jun 16, 2025	42.03	42.36	41.81	41.99	41.99	1.43%	2,180,800
Jun 13, 2025	43.06	43.53	41.14	41.40	41.40	-5.84%	2,024,121
Jun 12, 2025	43.52	44.67	43.40	43.97	43.97	0.23%	2,037,595
Jun 11, 2025	44.80	45.33	43.39	43.87	43.87	-3.31%	2,625,334
Jun 10, 2025	45.90	46.33	45.24	45.37	45.37	-0.46%	1,389,248
Jun 9, 2025	46.21	46.21	45.26	45.58	45.58	-0.09%	1,229,676
Jun 6, 2025	45.72	46.38	45.42	45.62	45.62	-0.13%	1,479,665
Jun 5, 2025	45.68	46.31	44.96	45.68	45.68	0.18%	1,924,326
Jun 4, 2025	45.09	45.75	44.53	45.60	45.60	1.11%	1,932,204
Jun 3, 2025	43.33	45.20	42.07	45.10	45.10	4.88%	2,586,258
Jun 2, 2025	43.25	43.63	42.13	43.00	43.00	-1.56%	2,185,983
May 30, 2025	42.81	43.82	42.30	43.68	43.68	0.65%	2,534,464
May 29, 2025	44.97	45.00	42.80	43.40	43.40	-2.43%	1,998,722
May 28, 2025	45.29	45.29	43.44	44.48	44.48	-1.59%	2,194,107
May 27, 2025	45.46	45.71	44.69	45.20	45.20	1.80%	1,733,049
May 23, 2025	43.13	44.81	42.81	44.40	44.40	0.79%	1,996,136
May 22, 2025	44.63	45.20	43.90	44.05	44.05	-1.21%	3,282,159
May 21, 2025	46.35	46.50	44.59	44.59	44.59	-4.54%	1,004,482
May 20, 2025	46.43	47.07	45.91	46.71	46.71	0.73%	1,260,898
May 19, 2025	45.02	46.43	44.61	46.37	46.37	0.24%	1,402,719
May 16, 2025	47.08	47.08	45.80	46.26	46.26	-1.22%	1,470,514
May 15, 2025	47.54	47.73	46.49	46.83	46.83	-2.50%	1,776,822
May 14, 2025	47.75	48.68	47.54	48.03	48.03	0.63%	2,482,441