BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	57.95	58.19	55.95	56.53	56.53	-2.45%	3,267,597
Feb 19, 2025	60.00	60.30	57.80	57.95	57.95	-3.46%	2,770,855
Feb 18, 2025	60.18	61.21	59.38	60.03	60.03	0.35%	2,776,259
Feb 14, 2025	60.84	61.07	58.67	59.82	59.82	-1.74%	4,696,077
Feb 13, 2025	60.73	61.10	59.52	60.88	60.88	-0.33%	3,736,131
Feb 12, 2025	60.71	61.75	60.25	61.08	61.08	-0.67%	2,645,172
Feb 11, 2025	64.23	65.75	61.45	61.49	61.49	-5.36%	4,263,706
Feb 10, 2025	63.05	65.79	62.20	64.97	64.97	4.57%	6,541,218
Feb 7, 2025	64.88	67.54	62.06	62.13	62.13	-35.52%	28,463,113
Feb 6, 2025	96.24	98.00	95.05	96.35	96.35	-0.70%	5,462,706
Feb 5, 2025	96.15	97.82	95.67	97.03	97.03	0.92%	1,687,420
Feb 4, 2025	96.07	97.75	95.26	96.15	96.15	0.35%	1,866,616
Feb 3, 2025	93.89	96.73	93.52	95.81	95.81	-0.99%	1,596,091
Jan 31, 2025	98.88	100.19	96.62	96.77	96.77	0.68%	2,905,691
Jan 30, 2025	96.37	96.97	95.25	96.12	96.12	0.87%	1,327,054
Jan 29, 2025	95.86	97.05	93.51	95.29	95.29	-1.83%	1,684,771
Jan 28, 2025	93.88	98.57	91.91	97.07	97.07	4.50%	2,892,369
Jan 27, 2025	91.85	96.73	91.35	92.89	92.89	-1.05%	1,636,331
Jan 24, 2025	93.00	94.97	92.70	93.88	93.88	1.69%	1,781,759
Jan 23, 2025	90.55	92.52	88.72	92.32	92.32	0.47%	1,538,134
Jan 22, 2025	90.63	93.63	90.63	91.89	91.89	1.66%	2,321,556
Jan 21, 2025	89.60	90.56	87.81	90.39	90.39	1.68%	2,220,427
Jan 17, 2025	88.60	89.60	87.96	88.90	88.90	0.75%	1,783,591
Jan 16, 2025	90.50	90.50	87.68	88.24	88.24	1.32%	2,222,984
Jan 15, 2025	84.62	87.50	84.01	87.09	87.09	5.81%	3,713,746
Jan 14, 2025	82.83	84.46	81.71	82.31	82.31	1.58%	1,973,105
Jan 13, 2025	81.84	82.48	79.43	81.03	81.03	-2.61%	2,030,941
Jan 10, 2025	83.00	83.24	80.74	83.20	83.20	0.86%	3,473,719
Jan 8, 2025	83.65	83.89	81.20	82.49	82.49	-1.52%	2,430,575
Jan 7, 2025	88.36	88.36	83.15	83.76	83.76	-4.27%	2,748,165
Jan 6, 2025	88.94	89.70	86.73	87.50	87.50	-0.84%	3,202,948
Jan 3, 2025	85.15	88.34	84.73	88.24	88.24	4.99%	3,356,729
Jan 2, 2025	85.91	85.99	83.17	84.05	84.05	-0.78%	1,668,126
Dec 31, 2024	86.50	86.77	84.03	84.71	84.71	-0.94%	1,797,007
Dec 30, 2024	85.56	86.66	83.46	85.51	85.51	-1.64%	1,945,401
Dec 27, 2024	88.08	88.33	85.37	86.94	86.94	-2.28%	1,482,997
Dec 26, 2024	86.69	89.59	86.36	88.97	88.97	2.22%	1,745,415
Dec 24, 2024	88.39	88.83	87.04	87.04	87.04	-2.69%	1,480,041
Dec 23, 2024	89.61	90.82	87.94	89.45	89.45	-0.08%	2,097,688
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