BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	51.17	51.51	50.25	50.90	-	-1.24%	2,783,173
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
Jul 30, 2025	45.47	45.70	44.11	45.28	45.28	0.56%	2,475,083
Jul 29, 2025	46.21	46.63	44.80	45.03	45.03	-2.26%	1,362,185
Jul 28, 2025	46.62	46.86	46.06	46.07	46.07	0.33%	1,729,356
Jul 25, 2025	45.55	46.24	44.97	45.92	45.92	1.50%	1,255,500
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