BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	53.39	53.94	52.52	53.74	53.74	-0.13%	1,399,219
Nov 9, 2026	52.40	54.37	52.00	53.81	53.81	2.67%	1,378,619
Nov 6, 2026	50.16	53.73	50.16	52.41	52.41	2.99%	2,211,194
Nov 5, 2026	52.54	52.54	49.88	50.89	50.89	-1.89%	1,847,866
Nov 4, 2026	51.00	52.22	50.27	51.87	51.87	4.11%	2,359,272
Nov 3, 2026	48.99	50.82	48.27	49.82	49.82	0.20%	1,258,204
Nov 2, 2026	48.27	50.69	48.12	49.72	49.72	2.92%	1,422,872
Oct 30, 2026	48.37	48.80	47.41	48.31	48.31	-0.33%	1,765,661
Oct 29, 2026	47.83	48.58	46.96	48.47	48.47	0.94%	1,179,247
Oct 28, 2026	48.96	49.78	47.41	48.02	48.02	-2.81%	1,755,006
Oct 27, 2026	49.78	50.34	48.86	49.41	49.41	-1.04%	1,122,644
Oct 26, 2026	50.29	50.52	49.34	49.93	49.93	-1.52%	855,243
Oct 23, 2026	50.18	50.76	49.37	50.70	50.70	0.06%	1,024,434
Oct 22, 2026	49.51	50.69	49.22	50.67	50.67	3.39%	1,756,170
Oct 21, 2026	49.32	50.00	48.76	49.01	49.01	-0.16%	1,426,588
Oct 20, 2026	46.01	49.12	46.01	49.09	49.09	7.44%	1,712,756
Oct 19, 2026	45.88	46.27	45.21	45.69	45.69	0.20%	1,106,479
Oct 16, 2026	47.45	47.55	45.15	45.60	45.60	-2.81%	985,167
Oct 15, 2026	44.41	46.94	44.41	46.92	46.92	6.20%	1,737,227
Oct 14, 2026	43.94	44.84	43.43	44.18	44.18	0.45%	1,206,325
Oct 13, 2026	44.29	45.20	43.67	43.98	43.98	-0.43%	910,742
Oct 12, 2026	44.53	45.89	44.01	44.17	44.17	-1.47%	920,537
Oct 9, 2026	45.23	45.52	44.42	44.83	44.83	-0.33%	1,022,417
Oct 8, 2026	43.96	45.03	43.68	44.98	44.98	2.23%	1,619,868
Oct 7, 2026	43.89	44.60	43.65	44.00	44.00	0.09%	1,042,055
Oct 6, 2026	44.76	44.80	43.54	43.96	43.96	-1.19%	1,383,467
Oct 5, 2026	43.51	44.64	43.39	44.49	44.49	1.99%	1,437,664
Oct 2, 2026	44.05	44.29	42.93	43.62	43.62	-0.37%	1,194,854
Oct 1, 2026	43.56	44.37	42.26	43.78	43.78	2.91%	1,540,151
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