BILL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.40	46.14	45.02	45.57	45.57	0.60%	2,270,427
Jun 26, 2025	44.99	45.41	44.37	45.30	45.30	1.12%	1,764,669
Jun 25, 2025	45.70	46.15	44.49	44.80	44.80	-1.06%	3,213,901
Jun 24, 2025	45.09	45.71	44.73	45.28	45.28	2.24%	2,515,393
Jun 23, 2025	43.47	44.50	43.01	44.29	44.29	1.35%	3,006,984
Jun 20, 2025	42.90	44.20	42.39	43.70	43.70	2.41%	4,563,687
Jun 18, 2025	41.83	42.96	41.70	42.67	42.67	1.98%	2,892,134
Jun 17, 2025	41.73	42.19	41.30	41.84	41.84	-0.36%	2,057,173
Jun 16, 2025	42.03	42.36	41.81	41.99	41.99	1.43%	2,180,800
Jun 13, 2025	43.06	43.53	41.14	41.40	41.40	-5.84%	2,024,121
Jun 12, 2025	43.52	44.67	43.40	43.97	43.97	0.23%	2,037,595
Jun 11, 2025	44.80	45.33	43.39	43.87	43.87	-3.31%	2,625,334
Jun 10, 2025	45.90	46.33	45.24	45.37	45.37	-0.46%	1,389,248
Jun 9, 2025	46.21	46.21	45.26	45.58	45.58	-0.09%	1,229,676
Jun 6, 2025	45.72	46.38	45.42	45.62	45.62	-0.13%	1,479,665
Jun 5, 2025	45.68	46.31	44.96	45.68	45.68	0.18%	1,924,326
Jun 4, 2025	45.09	45.75	44.53	45.60	45.60	1.11%	1,932,204
Jun 3, 2025	43.33	45.20	42.07	45.10	45.10	4.88%	2,586,258
Jun 2, 2025	43.25	43.63	42.13	43.00	43.00	-1.56%	2,185,983
May 30, 2025	42.81	43.82	42.30	43.68	43.68	0.65%	2,534,464
May 29, 2025	44.97	45.00	42.80	43.40	43.40	-2.43%	1,998,722
May 28, 2025	45.29	45.29	43.44	44.48	44.48	-1.59%	2,194,107
May 27, 2025	45.46	45.71	44.69	45.20	45.20	1.80%	1,733,049
May 23, 2025	43.13	44.81	42.81	44.40	44.40	0.79%	1,996,136
May 22, 2025	44.63	45.20	43.90	44.05	44.05	-1.21%	3,282,159
May 21, 2025	46.35	46.50	44.59	44.59	44.59	-4.54%	1,004,482
May 20, 2025	46.43	47.07	45.91	46.71	46.71	0.73%	1,260,898
May 19, 2025	45.02	46.43	44.61	46.37	46.37	0.24%	1,402,719
May 16, 2025	47.08	47.08	45.80	46.26	46.26	-1.22%	1,470,514
May 15, 2025	47.54	47.73	46.49	46.83	46.83	-2.50%	1,776,822
May 14, 2025	47.75	48.68	47.54	48.03	48.03	0.63%	2,482,441
May 13, 2025	47.50	48.24	47.09	47.73	47.73	0.76%	2,307,146
May 12, 2025	47.05	48.66	45.87	47.37	47.37	5.93%	4,081,603
May 9, 2025	47.90	49.16	44.58	44.72	44.72	-5.99%	4,624,823
May 8, 2025	46.84	48.65	46.72	47.57	47.57	2.46%	3,565,825
May 7, 2025	46.00	47.28	45.63	46.43	46.43	3.02%	2,257,078
May 6, 2025	44.28	45.74	44.02	45.07	45.07	-0.27%	1,894,487
May 5, 2025	44.69	46.13	44.51	45.19	45.19	-0.24%	1,246,955
May 2, 2025	46.18	46.58	45.12	45.30	45.30	-0.42%	2,035,113
May 1, 2025	46.70	46.84	45.46	45.49	45.49	-0.18%	1,915,043
Apr 30, 2025	45.15	45.64	44.64	45.57	45.57	-1.75%	1,114,197
Apr 29, 2025	45.32	46.79	44.99	46.38	46.38	2.34%	1,920,117
Apr 28, 2025	45.48	46.38	44.82	45.32	45.32	0.20%	1,631,272
Apr 25, 2025	44.63	45.71	44.32	45.23	45.23	0.91%	1,067,539
Apr 24, 2025	42.59	44.95	42.59	44.82	44.82	5.29%	1,589,083
Apr 23, 2025	42.87	43.87	42.09	42.57	42.57	4.24%	1,372,419
Apr 22, 2025	40.30	41.11	39.91	40.84	40.84	2.46%	1,455,450
Apr 21, 2025	39.90	40.51	39.25	39.86	39.86	-1.85%	1,643,284
Apr 17, 2025	40.43	41.15	40.00	40.61	40.61	-0.73%	1,068,484
Apr 16, 2025	41.33	41.94	40.28	40.91	40.91	-3.08%	1,110,464