BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	43.63	43.94	43.63	43.85	-	3.08%	54,415
Sep 30, 2026	42.11	43.34	41.69	42.54	42.54	1.48%	1,258,747
Sep 29, 2026	41.49	42.18	41.00	41.92	41.92	0.77%	1,616,609
Sep 28, 2026	43.14	43.14	41.57	41.60	41.60	-5.99%	2,285,873
Sep 25, 2026	44.83	45.82	44.21	44.25	44.25	-1.60%	1,399,036
Sep 24, 2026	46.12	46.62	44.89	44.97	44.97	-2.07%	1,912,156
Sep 23, 2026	46.80	47.08	45.61	45.92	45.92	-1.23%	1,097,527
Sep 22, 2026	47.99	48.27	46.06	46.49	46.49	-1.21%	1,730,433
Sep 21, 2026	48.00	48.26	46.80	47.06	47.06	-1.07%	1,390,327
Sep 18, 2026	47.83	47.94	46.01	47.57	47.57	-	4,097,542
Sep 17, 2026	49.14	49.78	47.53	47.57	47.57	-2.92%	1,588,615
Sep 16, 2026	49.18	49.55	48.31	49.00	49.00	-1.92%	1,915,381
Sep 15, 2026	49.04	50.33	48.56	49.96	49.96	0.58%	1,922,779
Sep 14, 2026	48.25	49.88	47.78	49.67	49.67	5.12%	1,952,875
Sep 11, 2026	47.89	48.84	47.19	47.25	47.25	-0.80%	1,361,681
Sep 10, 2026	48.05	48.07	47.15	47.63	47.63	-0.65%	1,193,834
Sep 9, 2026	47.48	48.14	47.05	47.94	47.94	0.71%	2,091,721
Sep 8, 2026	48.44	48.44	46.94	47.60	47.60	-3.17%	1,838,409
Sep 4, 2026	50.33	50.46	48.21	49.16	49.16	-3.34%	1,199,180
Sep 3, 2026	49.69	50.89	49.27	50.86	50.86	4.31%	2,234,854
Sep 2, 2026	47.50	48.84	47.23	48.76	48.76	2.39%	1,620,247
Sep 1, 2026	48.64	49.05	47.51	47.62	47.62	-3.27%	1,582,069
Aug 31, 2026	49.86	50.24	48.74	49.23	49.23	-2.15%	1,628,655
Aug 28, 2026	48.63	50.35	48.63	50.31	50.31	2.95%	2,419,193
Aug 27, 2026	48.80	49.75	47.74	48.87	48.87	1.58%	1,467,426
Aug 26, 2026	46.48	48.43	46.20	48.11	48.11	0.84%	1,388,921
Aug 25, 2026	47.99	49.23	47.39	47.71	47.71	-0.93%	1,920,475
Aug 24, 2026	47.68	48.53	47.19	48.16	48.16	0.71%	2,628,548
Aug 21, 2026	47.50	47.92	46.59	47.82	47.82	0.89%	2,761,359
Aug 20, 2026	49.00	50.10	46.47	47.40	47.40	-0.65%	4,465,670
Aug 19, 2026	48.94	49.97	47.04	47.71	47.71	-2.97%	5,003,857
Aug 18, 2026	48.88	50.15	48.84	49.17	49.17	1.38%	2,352,192
Aug 17, 2026	49.05	49.40	48.09	48.50	48.50	-2.57%	2,222,716
Aug 14, 2026	51.33	51.91	48.85	49.78	49.78	-2.98%	1,807,901
Aug 13, 2026	49.05	52.60	47.43	51.31	51.31	5.36%	4,877,231
Aug 12, 2026	48.31	49.43	47.81	48.70	48.70	-1.58%	2,053,366
Aug 11, 2026	48.99	49.98	48.80	49.48	49.48	0.45%	2,058,574
Aug 10, 2026	47.43	49.34	47.42	49.26	49.26	2.65%	1,675,188
Aug 7, 2026	48.00	48.84	47.64	47.99	47.99	2.11%	1,683,505
Aug 6, 2026	46.76	47.66	46.68	47.00	47.00	-2.73%	1,927,346
Aug 5, 2026	49.12	49.61	48.08	48.32	48.32	-0.51%	2,248,878
Aug 4, 2026	46.37	48.83	46.15	48.57	48.57	2.86%	2,567,149
Aug 3, 2026	46.11	47.72	46.11	47.22	47.22	4.63%	2,988,834
Jul 31, 2026	44.95	46.11	44.60	45.13	45.13	-0.57%	2,205,967
Jul 30, 2026	47.15	47.15	44.05	45.39	45.39	-4.26%	2,321,534
Jul 29, 2026	46.44	48.18	46.44	47.41	47.41	2.26%	2,629,780
Jul 28, 2026	45.32	47.45	45.32	46.36	46.36	3.25%	2,642,375
Jul 27, 2026	44.78	45.72	44.30	44.90	44.90	3.19%	2,360,424
Jul 24, 2026	42.52	43.74	41.97	43.51	43.51	5.45%	1,708,895
Jul 23, 2026	42.48	42.70	40.88	41.26	41.26	-1.50%	1,918,400