BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.01	43.30	39.00	41.83	41.83	11.07%	7,309,740
May 7, 2026	38.05	39.50	37.41	37.66	37.66	1.59%	4,659,915
May 6, 2026	38.00	38.35	36.84	37.07	37.07	-3.26%	1,917,079
May 5, 2026	39.47	39.55	37.86	38.32	38.32	-3.52%	1,707,885
May 4, 2026	39.21	40.41	38.60	39.72	39.72	1.66%	1,659,090
May 1, 2026	39.41	40.28	37.88	39.07	39.07	2.82%	1,622,075
Apr 30, 2026	36.80	38.31	36.05	38.00	38.00	2.01%	1,227,268
Apr 29, 2026	37.50	37.75	36.98	37.25	37.25	-1.27%	829,635
Apr 28, 2026	37.90	38.79	37.48	37.73	37.73	0.48%	1,178,343
Apr 27, 2026	37.02	38.08	36.86	37.55	37.55	0.97%	1,054,277
Apr 24, 2026	36.65	37.40	36.26	37.19	37.19	1.45%	1,204,750
Apr 23, 2026	39.00	39.00	36.53	36.66	36.66	-8.44%	1,924,186
Apr 22, 2026	40.00	40.53	39.39	40.04	40.04	0.65%	1,209,439
Apr 21, 2026	39.83	40.81	39.33	39.78	39.78	0.38%	1,493,183
Apr 20, 2026	38.77	39.90	38.65	39.63	39.63	2.11%	1,309,842
Apr 17, 2026	39.08	39.40	38.12	38.81	38.81	1.57%	1,634,077
Apr 16, 2026	40.01	40.41	38.10	38.21	38.21	-2.80%	1,974,725
Apr 15, 2026	37.59	39.40	37.59	39.31	39.31	6.24%	1,627,320
Apr 14, 2026	37.31	37.99	36.57	37.00	37.00	0.65%	1,627,157
Apr 13, 2026	34.68	37.10	34.44	36.76	36.76	5.91%	1,953,465
Apr 10, 2026	36.12	36.46	34.48	34.71	34.71	-4.06%	1,844,570
Apr 9, 2026	37.49	37.75	35.06	36.18	36.18	-4.99%	2,785,010
Apr 8, 2026	39.70	40.73	37.64	38.08	38.08	-0.52%	2,399,236
Apr 7, 2026	38.29	39.17	37.86	38.28	38.28	-0.55%	1,191,467
Apr 6, 2026	38.78	38.92	37.91	38.49	38.49	-0.36%	1,981,819
Apr 2, 2026	37.94	38.76	37.06	38.63	38.63	0.49%	1,811,418
Apr 1, 2026	38.64	38.92	37.29	38.44	38.44	0.37%	1,553,605
Mar 31, 2026	37.59	38.74	36.91	38.30	38.30	2.85%	1,780,272
Mar 30, 2026	37.39	38.30	36.67	37.24	37.24	0.65%	1,673,050
Mar 27, 2026	37.42	37.72	36.04	37.00	37.00	-3.01%	5,992,477
Mar 26, 2026	37.82	39.39	37.70	38.15	38.15	-0.05%	1,695,329
Mar 25, 2026	39.66	40.07	37.55	38.17	38.17	-0.86%	1,789,765
Mar 24, 2026	39.82	39.95	38.26	38.50	38.50	-4.91%	2,336,191
Mar 23, 2026	40.00	41.60	39.80	40.49	40.49	1.61%	1,733,904
Mar 20, 2026	39.76	40.73	39.20	39.85	39.85	-2.50%	2,312,236
Mar 19, 2026	39.80	41.39	39.80	40.87	40.87	2.23%	2,052,029
Mar 18, 2026	40.55	41.66	39.97	39.98	39.98	-2.89%	1,322,600
Mar 17, 2026	39.74	42.00	39.61	41.17	41.17	3.99%	1,808,995
Mar 16, 2026	40.00	40.42	39.10	39.59	39.59	-0.50%	1,853,137
Mar 13, 2026	39.54	40.41	38.98	39.79	39.79	0.35%	1,563,877
Mar 12, 2026	40.49	41.63	39.62	39.65	39.65	-3.79%	1,749,715
Mar 11, 2026	42.72	43.40	40.89	41.21	41.21	-2.51%	2,042,882
Mar 10, 2026	44.45	44.58	41.82	42.27	42.27	-4.95%	1,921,032
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