BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.15	37.16	35.04	37.02	37.02	6.23%	3,642,378
May 28, 2026	34.99	36.01	34.48	34.85	34.85	0.43%	3,210,559
May 27, 2026	34.43	35.87	34.35	34.70	34.70	-0.57%	3,373,528
May 26, 2026	36.10	36.26	34.70	34.90	34.90	-3.43%	2,858,519
May 22, 2026	36.79	37.54	35.73	36.14	36.14	-0.85%	2,516,755
May 21, 2026	37.79	37.80	36.21	36.45	36.45	-4.93%	2,651,053
May 20, 2026	37.37	38.36	36.65	38.34	38.34	1.56%	2,404,313
May 19, 2026	39.34	40.39	37.69	37.75	37.75	-2.00%	3,019,680
May 18, 2026	39.66	40.77	38.27	38.52	38.52	-3.87%	2,204,022
May 15, 2026	39.48	41.57	39.48	40.07	40.07	1.47%	2,472,626
May 14, 2026	40.39	40.81	39.30	39.49	39.49	-1.18%	2,006,609
May 13, 2026	40.79	41.20	39.44	39.96	39.96	-3.08%	2,542,204
May 12, 2026	41.58	42.38	40.16	41.23	41.23	-0.65%	3,029,349
May 11, 2026	41.56	43.57	41.24	41.50	41.50	-0.79%	3,873,546
May 8, 2026	41.01	43.30	39.00	41.83	41.83	11.07%	7,354,608
May 7, 2026	38.05	39.50	37.41	37.66	37.66	1.59%	5,138,875
May 6, 2026	38.00	38.35	36.84	37.07	37.07	-3.26%	1,939,271
May 5, 2026	39.47	39.55	37.86	38.32	38.32	-3.52%	1,708,592
May 4, 2026	39.21	40.41	38.60	39.72	39.72	1.66%	1,693,683
May 1, 2026	39.41	40.28	37.88	39.07	39.07	2.82%	1,623,225
Apr 30, 2026	36.80	38.31	36.05	38.00	38.00	2.01%	1,229,596
Apr 29, 2026	37.50	37.75	36.98	37.25	37.25	-1.27%	831,834
Apr 28, 2026	37.90	38.79	37.48	37.73	37.73	0.48%	1,178,843
Apr 27, 2026	37.02	38.08	36.86	37.55	37.55	0.97%	1,054,284
Apr 24, 2026	36.65	37.40	36.26	37.19	37.19	1.45%	1,229,007
Apr 23, 2026	39.00	39.00	36.53	36.66	36.66	-8.44%	1,925,566
Apr 22, 2026	40.00	40.53	39.39	40.04	40.04	0.65%	1,211,574
Apr 21, 2026	39.83	40.81	39.33	39.78	39.78	0.38%	1,502,826
Apr 20, 2026	38.77	39.90	38.65	39.63	39.63	2.11%	1,326,127
Apr 17, 2026	39.08	39.40	38.12	38.81	38.81	1.57%	1,764,820
Apr 16, 2026	40.01	40.41	38.10	38.21	38.21	-2.80%	1,976,173
Apr 15, 2026	37.59	39.40	37.59	39.31	39.31	6.24%	1,628,376
Apr 14, 2026	37.31	37.99	36.57	37.00	37.00	0.65%	1,684,659
Apr 13, 2026	34.68	37.10	34.44	36.76	36.76	5.91%	1,954,540
Apr 10, 2026	36.12	36.46	34.48	34.71	34.71	-4.06%	1,846,618
Apr 9, 2026	37.49	37.75	35.06	36.18	36.18	-4.99%	2,801,827
Apr 8, 2026	39.70	40.73	37.64	38.08	38.08	-0.52%	2,428,168
Apr 7, 2026	38.29	39.17	37.86	38.28	38.28	-0.55%	1,196,513
Apr 6, 2026	38.78	38.92	37.91	38.49	38.49	-0.36%	1,981,920
Apr 2, 2026	37.94	38.76	37.06	38.63	38.63	0.49%	1,811,501
Apr 1, 2026	38.64	38.92	37.29	38.44	38.44	0.37%	1,553,993
Mar 31, 2026	37.59	38.74	36.91	38.30	38.30	2.85%	1,781,202
Mar 30, 2026	37.39	38.30	36.67	37.24	37.24	0.65%	1,675,833
Mar 27, 2026	37.42	37.72	36.04	37.00	37.00	-3.01%	5,998,987
Mar 26, 2026	37.82	39.39	37.70	38.15	38.15	-0.05%	1,739,925
Mar 25, 2026	39.66	40.07	37.55	38.17	38.17	-0.86%	1,791,494
Mar 24, 2026	39.82	39.95	38.26	38.50	38.50	-4.91%	2,405,324
Mar 23, 2026	40.00	41.60	39.80	40.49	40.49	1.61%	1,854,766
Mar 20, 2026	39.76	40.73	39.20	39.85	39.85	-2.50%	2,331,321
Mar 19, 2026	39.80	41.39	39.80	40.87	40.87	2.23%	2,058,459