BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.50	47.92	46.59	47.82	47.82	0.89%	2,760,674
Aug 20, 2026	49.00	50.10	46.47	47.40	47.40	-0.65%	4,402,851
Aug 19, 2026	48.94	49.97	47.04	47.71	47.71	-2.97%	4,710,679
Aug 18, 2026	48.88	50.15	48.84	49.17	49.17	1.38%	2,327,332
Aug 17, 2026	49.05	49.40	48.09	48.50	48.50	-2.57%	2,222,524
Aug 14, 2026	51.33	51.91	48.85	49.78	49.78	-2.98%	1,781,814
Aug 13, 2026	49.05	52.60	47.43	51.31	51.31	5.36%	4,831,116
Aug 12, 2026	48.31	49.43	47.81	48.70	48.70	-1.58%	2,053,299
Aug 11, 2026	48.99	49.98	48.80	49.48	49.48	0.45%	2,020,359
Aug 10, 2026	47.43	49.34	47.42	49.26	49.26	2.65%	1,674,001
Aug 7, 2026	48.00	48.84	47.64	47.99	47.99	2.11%	1,683,247
Aug 6, 2026	46.76	47.66	46.68	47.00	47.00	-2.73%	1,926,622
Aug 5, 2026	49.12	49.61	48.08	48.32	48.32	-0.51%	2,218,683
Aug 4, 2026	46.37	48.83	46.15	48.57	48.57	2.86%	2,566,827
Aug 3, 2026	46.11	47.72	46.11	47.22	47.22	4.63%	2,988,105
Jul 31, 2026	44.95	46.11	44.60	45.13	45.13	-0.57%	2,205,265
Jul 30, 2026	47.15	47.15	44.05	45.39	45.39	-4.26%	2,321,023
Jul 29, 2026	46.44	48.18	46.44	47.41	47.41	2.26%	2,628,250
Jul 28, 2026	45.32	47.45	45.32	46.36	46.36	3.25%	2,641,581
Jul 27, 2026	44.78	45.72	44.30	44.90	44.90	3.19%	2,360,406
Jul 24, 2026	42.52	43.74	41.97	43.51	43.51	5.45%	1,690,866
Jul 23, 2026	42.48	42.70	40.88	41.26	41.26	-1.50%	1,884,108
Jul 22, 2026	44.20	44.20	41.56	41.89	41.89	-5.35%	2,301,199
Jul 21, 2026	44.26	45.69	43.39	44.26	44.26	-2.04%	2,256,800
Jul 20, 2026	44.18	46.50	44.08	45.18	45.18	1.05%	2,541,515
Jul 17, 2026	44.52	45.19	43.91	44.71	44.71	0.11%	2,952,130
Jul 16, 2026	44.81	45.20	44.53	44.66	44.66	0.07%	2,515,564
Jul 15, 2026	42.12	45.01	41.85	44.63	44.63	7.88%	3,834,450
Jul 14, 2026	41.26	42.55	40.75	41.37	41.37	-3.48%	1,926,605
Jul 13, 2026	41.97	43.00	41.71	42.86	42.86	3.63%	2,183,187
Jul 10, 2026	41.51	41.81	40.79	41.36	41.36	2.07%	1,876,875
Jul 9, 2026	38.18	40.55	37.57	40.52	40.52	3.10%	2,090,891
Jul 8, 2026	39.89	40.52	38.77	39.30	39.30	-3.39%	1,722,869
Jul 7, 2026	41.20	41.52	40.30	40.68	40.68	1.12%	1,995,742
Jul 6, 2026	39.90	40.67	39.58	40.23	40.23	-0.62%	1,865,283
Jul 2, 2026	38.85	40.83	38.85	40.48	40.48	4.38%	2,814,519
Jul 1, 2026	37.00	39.57	36.89	38.78	38.78	7.25%	3,739,034
Jun 30, 2026	35.39	36.45	35.17	36.16	36.16	0.64%	1,815,880
Jun 29, 2026	36.05	36.59	35.50	35.93	35.93	1.15%	2,041,807
Jun 26, 2026	33.56	35.60	33.56	35.52	35.52	6.41%	3,891,852
Jun 25, 2026	33.14	34.26	32.53	33.38	33.38	-0.24%	1,991,129
Jun 24, 2026	32.00	33.67	31.93	33.46	33.46	3.62%	2,341,106
Jun 23, 2026	32.44	33.00	32.11	32.29	32.29	1.03%	2,423,699
Jun 22, 2026	32.41	33.58	31.47	31.96	31.96	-1.57%	2,956,461
Jun 18, 2026	31.79	32.68	31.41	32.47	32.47	0.87%	2,782,763
Jun 17, 2026	33.18	34.57	32.11	32.19	32.19	-4.42%	2,597,188
Jun 16, 2026	33.36	34.75	33.09	33.68	33.68	0.42%	2,589,055
Jun 15, 2026	33.63	34.65	33.29	33.54	33.54	1.08%	2,938,314
Jun 12, 2026	32.16	33.27	31.63	33.18	33.18	3.27%	2,702,207
Jun 11, 2026	32.06	32.42	31.52	32.13	32.13	-0.80%	3,723,453