BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	87.56	92.14	87.25	89.52	89.52	1.22%	15,941,796
Dec 19, 2024	89.10	90.74	87.22	88.44	88.44	5.68%	6,543,598
Dec 18, 2024	89.71	89.71	82.55	83.69	83.69	-4.31%	1,767,975
Dec 17, 2024	87.58	88.04	86.07	87.46	87.46	-0.58%	1,212,065
Dec 16, 2024	87.79	88.60	86.38	87.97	87.97	0.15%	1,131,572
Dec 13, 2024	91.61	91.61	87.50	87.84	87.84	-2.19%	1,189,020
Dec 12, 2024	88.73	90.49	88.50	89.81	89.81	-0.11%	1,186,058
Dec 11, 2024	89.90	90.87	88.90	89.91	89.91	0.28%	1,560,906
Dec 10, 2024	92.78	93.29	88.46	89.66	89.66	-3.03%	2,306,478
Dec 9, 2024	96.28	97.41	92.32	92.46	92.46	-5.08%	2,185,690
Dec 6, 2024	95.47	97.86	94.90	97.41	97.41	2.03%	2,253,909
Dec 5, 2024	92.72	97.21	92.60	95.47	95.47	3.14%	4,457,896
Dec 4, 2024	88.35	92.61	87.89	92.56	92.56	4.61%	9,745,612
Dec 3, 2024	87.33	90.26	87.17	88.48	88.48	-1.16%	3,221,178
Dec 2, 2024	89.28	90.74	88.59	89.52	89.52	-0.78%	1,594,669
Nov 29, 2024	89.99	90.85	89.32	90.22	90.22	0.50%	882,897
Nov 27, 2024	93.24	93.48	89.70	89.77	89.77	-3.32%	1,291,991
Nov 26, 2024	93.33	93.76	92.35	92.85	92.85	-0.97%	1,398,631
Nov 25, 2024	92.52	94.28	92.23	93.76	93.76	2.46%	2,188,833
Nov 22, 2024	90.82	92.16	90.55	91.51	91.51	1.70%	1,441,578
Nov 21, 2024	88.54	90.48	87.66	89.98	89.98	2.41%	1,633,602
Nov 20, 2024	86.24	88.06	86.24	87.86	87.86	2.06%	1,361,109
Nov 19, 2024	83.22	86.14	83.10	86.09	86.09	1.71%	1,666,087
Nov 18, 2024	85.26	85.71	83.91	84.64	84.64	-0.06%	1,568,123
Nov 15, 2024	85.51	86.41	82.96	84.69	84.69	-1.96%	2,640,911
Nov 14, 2024	89.88	89.88	86.35	86.38	86.38	-3.67%	1,896,024
Nov 13, 2024	89.44	91.19	88.45	89.67	89.67	0.74%	3,055,213
Nov 12, 2024	85.62	90.16	85.05	89.01	89.01	3.63%	4,145,015
Nov 11, 2024	77.98	86.04	76.65	85.89	85.89	11.10%	4,116,946
Nov 8, 2024	78.23	78.90	73.65	77.31	77.31	17.31%	4,849,115
Nov 7, 2024	64.72	66.45	64.41	65.90	65.90	1.82%	2,725,887
Nov 6, 2024	61.53	64.75	61.07	64.72	64.72	9.14%	3,076,706
Nov 5, 2024	58.50	59.52	57.03	59.30	59.30	1.61%	1,569,383
Nov 4, 2024	57.81	59.47	57.40	58.36	58.36	0.17%	1,349,019
Nov 1, 2024	58.27	59.77	57.75	58.26	58.26	-0.17%	1,372,663
Oct 31, 2024	57.39	58.83	57.16	58.36	58.36	2.01%	1,489,438
Oct 30, 2024	56.31	57.67	55.92	57.21	57.21	0.90%	913,439
Oct 29, 2024	56.75	57.48	56.09	56.70	56.70	0.02%	636,623
Oct 28, 2024	55.26	57.27	55.01	56.69	56.69	3.51%	1,347,371
Oct 25, 2024	55.46	56.69	54.73	54.77	54.77	-0.60%	668,282
Oct 24, 2024	55.70	56.28	55.10	55.10	55.10	-0.38%	714,826
Oct 23, 2024	56.35	56.61	54.80	55.31	55.31	-1.67%	949,665
Oct 22, 2024	56.61	57.12	55.96	56.25	56.25	-1.37%	832,748
Oct 21, 2024	57.50	57.96	56.32	57.03	57.03	-1.28%	1,021,505
Oct 18, 2024	56.34	58.75	56.24	57.77	57.77	1.94%	1,790,466
Oct 17, 2024	56.94	57.18	54.64	56.67	56.67	2.07%	1,529,318
Oct 16, 2024	55.96	56.08	54.89	55.52	55.52	-0.43%	726,609
Oct 15, 2024	55.90	56.45	55.23	55.76	55.76	-0.29%	848,017
Oct 14, 2024	56.48	56.48	55.59	55.92	55.92	0.18%	1,029,340
Oct 11, 2024	55.57	56.49	55.51	55.82	55.82	0.04%	1,091,418
Oct 10, 2024	53.99	57.07	53.57	55.80	55.80	1.96%	1,604,513
Oct 9, 2024	54.24	55.37	53.91	54.73	54.73	1.54%	1,289,160
Oct 8, 2024	54.00	54.29	53.51	53.90	53.90	-0.04%	1,204,495
Oct 7, 2024	55.02	55.06	53.38	53.92	53.92	-2.86%	1,202,900
Oct 4, 2024	53.28	55.80	52.82	55.51	55.51	6.14%	1,826,655
Oct 3, 2024	50.72	52.64	50.72	52.30	52.30	1.75%	805,009
Oct 2, 2024	51.10	51.55	50.63	51.40	51.40	0.29%	927,877
Oct 1, 2024	52.48	52.93	50.83	51.25	51.25	-2.86%	1,202,708
Sep 30, 2024	52.48	54.31	52.25	52.76	52.76	-0.79%	904,169
Sep 27, 2024	53.50	54.83	52.75	53.18	53.18	0.36%	1,435,189
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