BILL Holdings, Inc. (BILL)
 NYSE: BILL · Real-Time Price · USD
 48.99
 -0.15 (-0.31%)
  At close: Oct 30, 2025, 4:00 PM EDT
49.45
 +0.46 (0.94%)
  Pre-market: Oct 31, 2025, 8:00 AM EDT
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Sep 11, 2025 | 54.21 | 54.97 | 51.60 | 51.72 | 51.72 | -2.29% | 4,941,607 | 
| Sep 10, 2025 | 53.71 | 54.39 | 52.00 | 52.93 | 52.93 | 3.95% | 7,721,948 | 
| Sep 9, 2025 | 50.64 | 51.23 | 50.31 | 50.92 | 50.92 | 1.43% | 3,647,648 | 
| Sep 8, 2025 | 51.17 | 51.51 | 49.90 | 50.20 | 50.20 | -2.60% | 4,791,422 | 
| Sep 5, 2025 | 50.11 | 52.30 | 48.38 | 51.54 | 51.54 | 10.39% | 8,304,663 | 
| Sep 4, 2025 | 46.00 | 47.47 | 45.46 | 46.69 | 46.69 | 1.24% | 4,223,363 | 
| Sep 3, 2025 | 46.60 | 47.86 | 45.74 | 46.12 | 46.12 | -1.31% | 3,921,500 | 
| Sep 2, 2025 | 45.27 | 46.79 | 44.46 | 46.73 | 46.73 | 0.67% | 6,091,930 | 
| Aug 29, 2025 | 49.28 | 49.84 | 46.18 | 46.42 | 46.42 | -5.65% | 7,428,651 | 
| Aug 28, 2025 | 44.82 | 49.39 | 44.60 | 49.20 | 49.20 | 18.18% | 13,968,611 | 
| Aug 27, 2025 | 41.08 | 41.95 | 41.08 | 41.63 | 41.63 | 2.46% | 7,233,962 | 
| Aug 26, 2025 | 41.15 | 41.52 | 40.42 | 40.63 | 40.63 | -1.05% | 4,576,412 | 
| Aug 25, 2025 | 42.09 | 42.39 | 40.84 | 41.06 | 41.06 | -2.91% | 4,116,840 | 
| Aug 22, 2025 | 41.29 | 42.57 | 40.88 | 42.29 | 42.29 | 2.52% | 2,721,547 | 
| Aug 21, 2025 | 41.14 | 41.42 | 40.19 | 41.25 | 41.25 | -0.96% | 3,715,064 |