BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	48.05	48.46	46.21	46.55	46.55	-1.08%	1,486,532
Jan 27, 2026	49.38	49.60	46.32	47.06	47.06	-4.64%	2,563,826
Jan 26, 2026	48.57	49.39	47.00	49.35	49.35	1.86%	2,748,138
Jan 23, 2026	46.75	48.73	46.75	48.45	48.45	3.55%	3,152,327
Jan 22, 2026	45.19	46.81	43.46	46.79	46.79	5.41%	3,556,615
Jan 21, 2026	45.05	45.20	43.74	44.39	44.39	-1.36%	3,286,056
Jan 20, 2026	45.20	47.03	44.79	45.00	45.00	-3.43%	2,362,577
Jan 16, 2026	48.50	48.50	46.50	46.60	46.60	-3.42%	2,816,144
Jan 15, 2026	50.33	50.59	47.99	48.25	48.25	-4.09%	3,406,497
Jan 14, 2026	51.26	51.56	49.77	50.31	50.31	-1.85%	2,133,654
Jan 13, 2026	53.52	53.72	50.95	51.26	51.26	-4.54%	3,049,473
Jan 12, 2026	54.01	54.30	53.28	53.70	53.70	-1.43%	1,678,860
Jan 9, 2026	54.79	55.24	53.81	54.48	54.48	-0.13%	1,613,555
Jan 8, 2026	55.55	55.78	54.33	54.55	54.55	-3.13%	3,075,507
Jan 7, 2026	55.55	56.44	54.61	56.31	56.31	1.77%	1,752,567
Jan 6, 2026	54.00	55.46	53.92	55.33	55.33	3.09%	2,285,894
Jan 5, 2026	50.27	54.35	50.26	53.67	53.67	6.15%	2,651,009
Jan 2, 2026	55.00	55.05	50.47	50.56	50.56	-7.30%	3,601,742
Dec 31, 2025	54.99	55.15	54.47	54.54	54.54	-1.09%	1,175,841
Dec 30, 2025	55.00	55.27	54.71	55.14	55.14	-0.14%	921,163
Dec 29, 2025	54.78	55.49	54.42	55.22	55.22	-0.02%	1,741,541
Dec 26, 2025	55.16	55.36	54.79	55.23	55.23	-	669,202
Dec 24, 2025	55.00	55.28	54.76	55.23	55.23	0.11%	696,320
Dec 23, 2025	55.85	56.19	54.83	55.17	55.17	-1.71%	1,536,647
Dec 22, 2025	56.14	57.21	55.97	56.13	56.13	0.27%	4,240,600
Dec 19, 2025	55.20	55.98	54.80	55.98	55.98	1.91%	3,940,993
Dec 18, 2025	53.89	55.46	53.75	54.93	54.93	3.12%	3,298,851
Dec 17, 2025	53.82	55.11	52.31	53.27	53.27	-1.73%	3,076,499
Dec 16, 2025	53.98	54.54	53.06	54.21	54.21	0.07%	1,915,067
Dec 15, 2025	54.92	55.00	53.50	54.17	54.17	-0.70%	2,107,947
Dec 12, 2025	54.84	55.36	53.92	54.55	54.55	-0.75%	2,199,513
Dec 11, 2025	55.32	56.05	54.44	54.96	54.96	-1.13%	2,713,922
Dec 10, 2025	53.84	55.98	53.84	55.59	55.59	2.47%	2,400,129
Dec 9, 2025	54.04	54.80	53.88	54.25	54.25	-0.42%	1,355,181
Dec 8, 2025	53.82	55.12	53.73	54.48	54.48	1.93%	2,870,940
Dec 5, 2025	52.33	54.03	52.16	53.45	53.45	1.48%	2,134,503
Dec 4, 2025	53.08	53.50	51.89	52.67	52.67	1.76%	2,191,116
Dec 3, 2025	50.02	51.97	49.51	51.76	51.76	3.00%	1,616,220
Dec 2, 2025	51.44	51.55	50.08	50.25	50.25	-0.83%	1,695,351
Dec 1, 2025	49.62	51.48	49.43	50.67	50.67	1.04%	2,337,297
Nov 28, 2025	49.58	50.35	49.58	50.15	50.15	1.23%	864,256
Nov 26, 2025	49.74	50.22	48.94	49.54	49.54	0.10%	1,831,498
Nov 25, 2025	49.50	49.78	49.06	49.49	49.49	0.28%	1,437,055
Nov 24, 2025	48.18	49.56	48.00	49.35	49.35	2.41%	2,446,140
Nov 21, 2025	47.00	48.68	46.72	48.19	48.19	2.44%	2,556,061
Nov 20, 2025	49.04	50.26	46.80	47.04	47.04	-3.05%	3,057,595
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