BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	39.040	40.427	39.000	39.720	39.720	181
2026-05-01	38.570	39.990	38.220	38.759	38.759	502
2026-04-30	37.300	37.400	36.040	37.400	37.400	239
2026-04-29	37.950	37.950	37.030	37.190	37.190	27
2026-04-28	37.980	38.348	36.750	37.866	37.866	84
2026-04-27	37.460	38.120	36.550	37.861	37.861	335
2026-04-24	36.450	37.180	36.210	37.010	37.010	484
2026-04-23	38.740	39.240	36.902	36.902	36.902	1,032
2026-04-22	40.820	40.860	39.560	39.560	39.560	2,284
2026-04-21	39.310	40.780	39.310	40.335	40.335	216
2026-04-20	38.410	39.860	38.040	39.240	39.240	1,408
2026-04-17	39.400	39.720	38.210	38.210	38.210	405
2026-04-16	39.310	40.610	38.410	38.410	38.410	296
2026-04-15	37.290	39.020	37.290	38.960	38.960	650
2026-04-14	37.730	37.750	37.000	37.000	37.000	770
2026-04-13	33.720	36.822	33.550	36.794	36.794	1,220
2026-04-10	36.460	36.760	34.550	34.760	34.760	863
2026-04-09	37.486	38.020	35.440	35.440	35.440	1,180
2026-04-08	38.900	40.660	38.900	38.975	38.975	114
2026-04-07	38.230	39.053	37.950	39.052	39.052	205
2026-04-02	38.000	38.420	37.123	38.194	38.194	1,677
2026-04-01	38.990	38.990	37.370	38.542	38.542	1,127
2026-03-31	37.200	38.380	37.000	37.990	37.990	334
2026-03-30	37.750	37.980	36.770	36.770	36.770	484
2026-03-27	37.480	38.200	36.060	36.898	36.898	1,712
2026-03-26	38.080	39.380	37.560	38.560	38.560	124
2026-03-25	39.900	39.900	37.970	38.408	38.408	381
2026-03-24	40.770	40.770	38.260	38.673	38.673	906
2026-03-23	39.180	41.440	39.180	40.910	40.910	326
2026-03-20	41.350	41.350	39.330	39.920	39.920	607
2026-03-19	39.940	40.680	39.430	40.250	40.250	728
2026-03-18	41.780	41.780	40.169	40.350	40.350	743
2026-03-17	39.200	41.307	39.200	41.088	41.088	2,343
2026-03-16	39.900	40.790	39.222	39.724	39.724	681
2026-03-13	40.000	40.210	39.162	39.300	39.300	223
2026-03-12	40.490	41.630	40.010	40.400	40.400	81
2026-03-11	42.990	42.990	40.890	41.247	41.247	97
2026-03-10	44.990	44.990	41.980	42.375	42.375	1,506
2026-03-09	44.350	44.740	43.030	43.670	43.670	149
2026-03-06	44.990	45.350	44.020	44.020	44.020	3
2026-03-05	42.740	46.730	42.740	44.700	44.700	3,079
2026-03-04	43.930	44.980	42.846	43.750	43.750	29
2026-03-03	42.360	44.500	42.230	44.500	44.500	144
2026-03-02	43.700	44.800	43.624	44.272	44.272	2,115
2026-02-27	41.670	43.790	41.670	43.770	43.770	35
2026-02-26	43.580	44.690	42.900	43.902	43.902	4,240
2026-02-25	43.040	43.380	42.000	43.131	43.131	163
2026-02-24	42.310	43.228	41.500	43.180	43.180	753
2026-02-23	45.290	46.000	41.590	42.588	42.588	1,606
2026-02-20	46.260	47.830	45.290	46.210	46.210	63
2026-02-19	45.400	45.400	44.030	45.000	45.000	212
2026-02-18	45.000	45.790	43.750	45.560	45.560	116
2026-02-17	46.500	47.760	44.021	44.940	44.940	271
2026-02-16	47.060	47.060	47.060	47.060	47.060	0
2026-02-13	47.000	47.470	45.890	47.060	47.060	374
2026-02-12	47.410	47.970	44.820	45.591	45.591	1,864
2026-02-11	49.070	51.560	46.910	47.160	47.160	560
2026-02-10	50.310	51.710	50.020	50.270	50.270	3,740
2026-02-09	49.240	49.879	47.189	49.706	49.706	2,497
2026-02-06	41.900	50.914	40.000	50.610	50.610	38,451

← NewerPage 3 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.