BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	44.63	45.71	44.32	45.23	45.23	0.91%	1,066,974
Apr 24, 2025	42.59	44.95	42.59	44.82	44.82	5.29%	1,589,083
Apr 23, 2025	42.87	43.87	42.09	42.57	42.57	4.24%	1,372,419
Apr 22, 2025	40.30	41.11	39.91	40.84	40.84	2.46%	1,455,450
Apr 21, 2025	39.90	40.51	39.25	39.86	39.86	-1.85%	1,643,284
Apr 17, 2025	40.43	41.15	40.00	40.61	40.61	-0.73%	1,068,484
Apr 16, 2025	41.33	41.94	40.28	40.91	40.91	-3.08%	1,110,464
Apr 15, 2025	41.45	42.72	41.23	42.21	42.21	2.45%	1,567,189
Apr 14, 2025	42.75	43.00	40.30	41.20	41.20	-0.91%	1,815,983
Apr 11, 2025	41.11	41.74	39.70	41.58	41.58	0.56%	1,353,419
Apr 10, 2025	42.15	42.85	40.16	41.35	41.35	-6.00%	2,529,880
Apr 9, 2025	37.49	44.77	37.29	43.99	43.99	16.34%	3,587,488
Apr 8, 2025	41.60	41.80	37.30	37.81	37.81	-5.59%	2,188,321
Apr 7, 2025	37.65	41.99	36.55	40.05	40.05	1.29%	3,729,074
Apr 4, 2025	40.70	41.35	38.03	39.54	39.54	-7.18%	4,003,265
Apr 3, 2025	43.29	43.79	40.86	42.60	42.60	-8.84%	4,704,636
Apr 2, 2025	44.30	47.20	44.15	46.73	46.73	2.12%	2,299,580
Apr 1, 2025	45.77	46.59	44.85	45.76	45.76	-0.28%	1,966,318
Mar 31, 2025	44.64	46.40	43.39	45.89	45.89	-0.78%	1,721,315
Mar 28, 2025	47.73	48.03	45.93	46.25	46.25	-4.56%	1,621,107
Mar 27, 2025	48.13	49.09	47.03	48.46	48.46	-0.23%	1,299,694
Mar 26, 2025	50.46	50.85	48.30	48.57	48.57	-3.44%	1,532,273
Mar 25, 2025	50.67	51.57	49.65	50.30	50.30	-1.08%	2,157,164
Mar 24, 2025	49.15	51.06	48.86	50.85	50.85	6.11%	1,921,512
Mar 21, 2025	47.11	48.40	46.69	47.92	47.92	-0.06%	1,871,542
Mar 20, 2025	47.44	48.47	47.28	47.95	47.95	-0.19%	1,514,379
Mar 19, 2025	47.18	48.65	47.17	48.04	48.04	2.34%	1,744,969
Mar 18, 2025	45.89	47.25	45.13	46.94	46.94	0.77%	1,672,694
Mar 17, 2025	46.27	47.50	45.83	46.58	46.58	0.34%	2,078,909
Mar 14, 2025	45.14	47.44	44.85	46.42	46.42	5.43%	3,556,675
Mar 13, 2025	45.86	45.86	42.82	44.03	44.03	-4.01%	3,139,974
Mar 12, 2025	45.59	46.32	44.69	45.87	45.87	3.33%	3,507,549
Mar 11, 2025	43.39	44.96	42.91	44.39	44.39	1.84%	2,954,951
Mar 10, 2025	45.93	46.24	43.23	43.59	43.59	-7.73%	3,715,763
Mar 7, 2025	47.28	48.57	45.51	47.24	47.24	-0.88%	4,533,089
Mar 6, 2025	48.23	49.35	47.28	47.66	47.66	-3.60%	3,783,460
Mar 5, 2025	50.22	50.35	48.13	49.44	49.44	-1.53%	5,101,764
Mar 4, 2025	50.30	51.34	48.91	50.21	50.21	-2.64%	4,456,886
Mar 3, 2025	55.44	55.65	51.07	51.57	51.57	-6.58%	3,253,072
Feb 28, 2025	53.69	56.11	53.56	55.20	55.20	1.62%	2,364,969
Feb 27, 2025	54.51	56.34	52.63	54.32	54.32	0.57%	3,420,083
Feb 26, 2025	53.49	54.65	53.40	54.01	54.01	0.75%	2,518,853
Feb 25, 2025	52.83	54.07	51.81	53.61	53.61	0.66%	2,707,584
Feb 24, 2025	53.15	53.92	50.90	53.26	53.26	1.01%	3,375,146
Feb 21, 2025	57.62	57.69	52.34	52.73	52.73	-6.72%	4,594,154
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