BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	45.72	46.38	45.42	45.62	45.62	-0.13%	1,477,855
Jun 5, 2025	45.68	46.31	44.96	45.68	45.68	0.18%	1,924,326
Jun 4, 2025	45.09	45.75	44.53	45.60	45.60	1.11%	1,932,204
Jun 3, 2025	43.33	45.20	42.07	45.10	45.10	4.88%	2,586,258
Jun 2, 2025	43.25	43.63	42.13	43.00	43.00	-1.56%	2,185,983
May 30, 2025	42.81	43.82	42.30	43.68	43.68	0.65%	2,534,464
May 29, 2025	44.97	45.00	42.80	43.40	43.40	-2.43%	1,998,722
May 28, 2025	45.29	45.29	43.44	44.48	44.48	-1.59%	2,194,107
May 27, 2025	45.46	45.71	44.69	45.20	45.20	1.80%	1,733,049
May 23, 2025	43.13	44.81	42.81	44.40	44.40	0.79%	1,996,136
May 22, 2025	44.63	45.20	43.90	44.05	44.05	-1.21%	3,282,159
May 21, 2025	46.35	46.50	44.59	44.59	44.59	-4.54%	1,004,482
May 20, 2025	46.43	47.07	45.91	46.71	46.71	0.73%	1,260,898
May 19, 2025	45.02	46.43	44.61	46.37	46.37	0.24%	1,402,719
May 16, 2025	47.08	47.08	45.80	46.26	46.26	-1.22%	1,470,514
May 15, 2025	47.54	47.73	46.49	46.83	46.83	-2.50%	1,776,822
May 14, 2025	47.75	48.68	47.54	48.03	48.03	0.63%	2,482,441
May 13, 2025	47.50	48.24	47.09	47.73	47.73	0.76%	2,307,146
May 12, 2025	47.05	48.66	45.87	47.37	47.37	5.93%	4,081,603
May 9, 2025	47.90	49.16	44.58	44.72	44.72	-5.99%	4,624,823
May 8, 2025	46.84	48.65	46.72	47.57	47.57	2.46%	3,565,825
May 7, 2025	46.00	47.28	45.63	46.43	46.43	3.02%	2,257,078
May 6, 2025	44.28	45.74	44.02	45.07	45.07	-0.27%	1,894,487
May 5, 2025	44.69	46.13	44.51	45.19	45.19	-0.24%	1,246,955
May 2, 2025	46.18	46.58	45.12	45.30	45.30	-0.42%	2,035,113
May 1, 2025	46.70	46.84	45.46	45.49	45.49	-0.18%	1,915,043
Apr 30, 2025	45.15	45.64	44.64	45.57	45.57	-1.75%	1,114,197
Apr 29, 2025	45.32	46.79	44.99	46.38	46.38	2.34%	1,920,117
Apr 28, 2025	45.48	46.38	44.82	45.32	45.32	0.20%	1,631,272
Apr 25, 2025	44.63	45.71	44.32	45.23	45.23	0.91%	1,067,539
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