BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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