BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	43.50	43.50	41.90	42.24	-	-5.01%	1,665,422
Mar 9, 2026	44.46	45.00	43.35	44.47	44.47	-1.31%	1,789,127
Mar 6, 2026	44.50	45.44	43.54	45.06	45.06	-0.16%	1,373,622
Mar 5, 2026	43.53	46.70	43.53	45.13	45.13	3.41%	2,474,037
Mar 4, 2026	43.93	44.21	42.50	43.64	43.64	-0.23%	1,802,685
Mar 3, 2026	42.87	44.79	42.04	43.74	43.74	-1.02%	1,361,330
Mar 2, 2026	43.70	44.82	43.08	44.19	44.19	-0.72%	1,364,977
Feb 27, 2026	41.72	44.62	41.14	44.51	44.51	2.16%	2,154,263
Feb 26, 2026	43.25	45.27	43.20	43.57	43.57	0.86%	2,335,591
Feb 25, 2026	42.64	43.35	41.38	43.20	43.20	1.67%	1,615,062
Feb 24, 2026	41.96	43.43	41.15	42.49	42.49	1.31%	1,525,644
Feb 23, 2026	45.29	45.29	41.52	41.94	41.94	-9.22%	3,091,649
Feb 20, 2026	46.30	47.94	45.38	46.20	46.20	-0.92%	1,807,818
Feb 19, 2026	44.76	46.71	44.05	46.63	46.63	3.83%	2,166,425
Feb 18, 2026	45.31	45.89	43.88	44.91	44.91	-0.47%	1,385,694
Feb 17, 2026	47.00	47.00	43.90	45.12	45.12	-3.98%	3,180,993
Feb 13, 2026	47.00	47.80	46.01	46.99	46.99	1.34%	2,534,325
Feb 12, 2026	47.63	48.02	44.73	46.37	46.37	-1.38%	2,352,501
Feb 11, 2026	51.11	51.11	46.80	47.02	47.02	-7.09%	3,918,072
Feb 10, 2026	50.48	51.66	49.85	50.61	50.61	-0.30%	2,793,356
Feb 9, 2026	48.02	50.79	47.12	50.76	50.76	3.72%	4,752,947
Feb 6, 2026	41.14	52.35	40.30	48.94	48.94	37.16%	23,457,127
Feb 5, 2026	36.45	37.54	35.46	35.68	35.68	-4.16%	5,123,701
Feb 4, 2026	36.58	38.06	35.56	37.23	37.23	0.46%	4,030,797
Feb 3, 2026	41.00	41.05	36.74	37.06	37.06	-10.98%	5,750,995
Feb 2, 2026	43.05	43.57	41.12	41.63	41.63	-3.57%	3,441,553
Jan 30, 2026	43.19	43.69	42.67	43.17	43.17	-0.51%	2,202,047
Jan 29, 2026	45.49	45.70	42.59	43.39	43.39	-6.79%	4,105,372
Jan 28, 2026	48.05	48.46	46.21	46.55	46.55	-1.08%	1,507,590
Jan 27, 2026	49.38	49.60	46.32	47.06	47.06	-4.64%	2,648,555
Jan 26, 2026	48.57	49.39	47.00	49.35	49.35	1.86%	2,753,713
Jan 23, 2026	46.75	48.73	46.75	48.45	48.45	3.55%	3,194,195
Jan 22, 2026	45.19	46.81	43.46	46.79	46.79	5.41%	3,605,966
Jan 21, 2026	45.05	45.20	43.74	44.39	44.39	-1.36%	3,287,064
Jan 20, 2026	45.20	47.03	44.79	45.00	45.00	-3.43%	2,609,915
Jan 16, 2026	48.50	48.50	46.50	46.60	46.60	-3.42%	2,931,794
Jan 15, 2026	50.33	50.59	47.99	48.25	48.25	-4.09%	3,520,108
Jan 14, 2026	51.26	51.56	49.77	50.31	50.31	-1.85%	2,134,597
Jan 13, 2026	53.52	53.72	50.95	51.26	51.26	-4.54%	3,084,613
Jan 12, 2026	54.01	54.30	53.28	53.70	53.70	-1.43%	1,678,914
Jan 9, 2026	54.79	55.24	53.81	54.48	54.48	-0.13%	1,614,756
Jan 8, 2026	55.55	55.78	54.33	54.55	54.55	-3.13%	3,084,029
Jan 7, 2026	55.55	56.44	54.61	56.31	56.31	1.77%	1,827,125
Jan 6, 2026	54.00	55.46	53.92	55.33	55.33	3.09%	2,340,467
Jan 5, 2026	50.27	54.35	50.26	53.67	53.67	6.15%	2,651,666
Jan 2, 2026	55.00	55.05	50.47	50.56	50.56	-7.30%	3,604,179
Dec 31, 2025	54.99	55.15	54.47	54.54	54.54	-1.09%	1,175,946
Dec 30, 2025	55.00	55.27	54.71	55.14	55.14	-0.14%	1,046,612
Dec 29, 2025	54.78	55.49	54.42	55.22	55.22	-0.02%	1,785,702
Dec 26, 2025	55.16	55.36	54.79	55.23	55.23	-	823,306