BILL Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	45.130	47.402	45.130	47.051	47.051	292
2026-07-27	43.510	45.540	43.510	45.540	45.540	295
2026-07-24	42.745	43.340	42.270	43.340	43.340	538
2026-07-23	42.510	42.510	41.007	41.240	41.240	959
2026-07-22	44.310	44.310	44.310	44.310	44.310	289
2026-07-21	44.310	44.310	44.310	44.310	44.310	1,599
2026-07-20	44.310	44.310	44.310	44.310	44.310	349
2026-07-17	44.155	45.090	43.780	44.310	44.310	826
2026-07-16	45.980	45.980	44.380	44.650	44.650	788
2026-07-15	42.030	44.870	42.030	44.190	44.190	599
2026-07-14	42.000	42.360	40.600	41.490	41.490	409
2026-07-13	41.990	42.840	41.880	42.770	42.770	452
2026-07-10	41.540	41.810	40.990	41.290	41.290	583
2026-07-09	38.770	40.230	37.960	40.230	40.230	731
2026-07-08	39.790	40.350	38.790	39.570	39.570	279
2026-07-07	41.260	41.490	40.450	41.114	41.114	3,137
2026-07-06	40.980	40.980	39.360	40.201	40.201	492
2026-07-03	39.900	39.900	39.900	39.900	39.900	0
2026-07-02	38.110	40.360	38.110	39.900	39.900	389
2026-07-01	37.270	39.520	36.945	39.281	39.281	1,150
2026-06-30	35.630	36.660	34.760	36.080	36.080	372
2026-06-29	36.470	36.530	35.400	35.720	35.720	4,300
2026-06-26	33.360	35.250	33.360	35.102	35.102	999
2026-06-25	32.850	33.973	32.620	33.530	33.530	2,338
2026-06-24	32.690	33.561	32.022	33.110	33.110	206
2026-06-23	32.450	33.010	32.260	32.315	32.315	333
2026-06-22	31.920	33.401	31.580	31.640	31.640	1,729
2026-06-19	32.580	32.580	32.580	32.580	32.580	0
2026-06-18	33.150	33.150	31.370	32.580	32.580	814
2026-06-17	34.130	34.502	33.000	33.220	33.220	438
2026-06-16	33.360	34.400	32.670	33.601	33.601	67
2026-06-15	33.730	34.510	33.170	33.560	33.560	4,558
2026-06-12	32.900	33.220	31.840	33.160	33.160	1,388
2026-06-11	32.590	32.590	31.520	31.810	31.810	2,268
2026-06-10	34.090	34.090	32.510	32.690	32.690	5,323
2026-06-09	34.430	35.305	33.370	33.777	33.777	7,153
2026-06-08	35.970	35.970	34.820	35.380	35.380	66
2026-06-05	35.890	36.920	35.000	35.726	35.726	2,557
2026-06-04	34.900	36.932	34.900	36.040	36.040	2,320
2026-06-03	38.500	38.890	35.081	35.535	35.535	4,906
2026-06-02	38.720	39.030	37.690	38.300	38.300	1,327
2026-06-01	37.500	39.858	37.350	39.579	39.579	1,709
2026-05-29	35.500	36.791	35.000	36.710	36.710	4,136
2026-05-28	35.410	36.000	34.700	35.399	35.399	1,753
2026-05-27	35.000	35.680	34.350	35.228	35.228	985
2026-05-26	36.000	36.840	34.750	35.000	35.000	4,975
2026-05-22	36.800	37.300	35.789	36.270	36.270	6,469
2026-05-21	37.790	38.480	36.650	36.990	36.990	2,437
2026-05-20	37.500	38.180	36.651	38.115	38.115	867
2026-05-19	38.000	39.977	37.950	38.410	38.410	2,711
2026-05-18	40.980	40.980	38.110	38.610	38.610	803
2026-05-15	39.660	41.530	39.010	41.370	41.370	1,440
2026-05-14	41.240	41.240	39.680	39.680	39.680	61
2026-05-13	40.350	41.280	39.880	39.910	39.910	214
2026-05-12	41.590	42.010	40.210	40.680	40.680	237
2026-05-11	41.830	43.490	40.380	41.580	41.580	4,000
2026-05-08	39.610	42.616	39.000	40.750	40.750	3,351
2026-05-07	38.370	39.435	37.650	37.700	37.700	542
2026-05-06	38.320	39.300	37.380	37.600	37.600	1,130
2026-05-05	39.200	40.500	38.010	38.030	38.030	310

← NewerPage 2 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.