BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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