BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	49.04	50.08	49.04	49.85	-	2.73%	224,087
Nov 19, 2025	48.07	49.18	47.39	48.52	48.52	0.04%	2,009,908
Nov 18, 2025	49.35	49.85	48.28	48.50	48.50	-2.28%	2,901,507
Nov 17, 2025	50.15	50.43	48.76	49.63	49.63	-1.43%	2,183,299
Nov 14, 2025	49.50	51.04	49.16	50.35	50.35	0.48%	2,431,479
Nov 13, 2025	51.40	52.01	50.04	50.11	50.11	-3.49%	2,570,845
Nov 12, 2025	52.34	54.00	51.65	51.92	51.92	11.49%	6,285,975
Nov 11, 2025	46.99	47.56	46.42	46.57	46.57	-1.31%	1,858,750
Nov 10, 2025	46.28	48.18	46.19	47.19	47.19	3.51%	2,360,605
Nov 7, 2025	44.46	46.30	42.97	45.59	45.59	2.75%	4,956,133
Nov 6, 2025	47.01	47.01	44.32	44.37	44.37	-4.62%	4,562,597
Nov 5, 2025	47.15	47.38	46.13	46.52	46.52	-1.25%	2,135,937
Nov 4, 2025	48.22	48.61	47.08	47.11	47.11	-4.25%	2,114,095
Nov 3, 2025	49.50	49.89	47.70	49.20	49.20	-0.93%	2,730,086
Oct 31, 2025	48.85	49.80	48.12	49.66	49.66	1.37%	2,055,966
Oct 30, 2025	49.00	49.95	48.65	48.99	48.99	-0.31%	1,566,638
Oct 29, 2025	50.12	50.37	48.95	49.14	49.14	-2.44%	2,344,310
Oct 28, 2025	50.90	51.20	50.08	50.37	50.37	-0.85%	1,434,398
Oct 27, 2025	51.89	52.38	50.23	50.80	50.80	-0.80%	1,745,197
Oct 24, 2025	51.60	52.06	50.89	51.21	51.21	0.87%	2,939,524
Oct 23, 2025	51.64	52.05	50.65	50.77	50.77	0.12%	2,569,490
Oct 22, 2025	52.38	52.79	50.70	50.71	50.71	-4.27%	2,025,967
Oct 21, 2025	52.63	53.92	52.05	52.97	52.97	0.86%	2,375,009
Oct 20, 2025	51.61	52.80	51.31	52.52	52.52	2.82%	1,994,624
Oct 17, 2025	49.47	51.21	49.47	51.08	51.08	2.88%	3,046,902
Oct 16, 2025	50.93	52.00	48.89	49.65	49.65	0.79%	3,984,249
Oct 15, 2025	50.30	50.53	48.64	49.26	49.26	-1.28%	2,545,411
Oct 14, 2025	48.88	50.46	48.55	49.90	49.90	0.60%	1,956,136
Oct 13, 2025	50.11	50.39	49.35	49.60	49.60	0.53%	2,273,273
Oct 10, 2025	51.33	51.80	48.99	49.34	49.34	-3.39%	2,877,658
Oct 9, 2025	52.01	52.15	50.96	51.07	51.07	-2.03%	1,913,585
Oct 8, 2025	53.13	53.92	52.12	52.13	52.13	-1.21%	1,837,365
Oct 7, 2025	53.57	53.94	50.28	52.77	52.77	-1.09%	3,133,177
Oct 6, 2025	54.05	55.56	53.14	53.35	53.35	0.02%	2,733,761
Oct 3, 2025	54.57	55.09	53.33	53.34	53.34	-1.98%	2,100,920
Oct 2, 2025	54.00	54.63	53.82	54.42	54.42	1.27%	2,130,578
Oct 1, 2025	53.23	55.18	53.07	53.74	53.74	1.45%	3,238,719
Sep 30, 2025	54.32	54.35	51.90	52.97	52.97	-2.86%	3,900,749
Sep 29, 2025	54.20	55.37	54.05	54.53	54.53	0.65%	3,646,504
Sep 26, 2025	53.13	54.32	53.00	54.18	54.18	1.86%	3,244,829
Sep 25, 2025	51.65	53.99	51.12	53.19	53.19	1.92%	3,767,339
Sep 24, 2025	53.48	54.43	52.19	52.19	52.19	-2.41%	3,357,211
Sep 23, 2025	53.17	54.53	53.04	53.48	53.48	0.19%	4,474,349
Sep 22, 2025	52.16	53.80	51.55	53.38	53.38	1.99%	3,917,446
Sep 19, 2025	53.50	54.16	52.05	52.34	52.34	-0.48%	5,556,312
Sep 18, 2025	53.08	53.16	52.19	52.59	52.59	1.25%	3,631,818
Sep 17, 2025	51.65	52.89	51.25	51.94	51.94	1.11%	3,552,970
Sep 16, 2025	51.31	51.65	50.16	51.37	51.37	-0.41%	2,956,003
Sep 15, 2025	51.21	52.54	51.04	51.58	51.58	1.00%	2,895,248
Sep 12, 2025	52.14	52.28	50.95	51.07	51.07	-1.26%	1,970,044