BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	37.830	37.830	35.930	36.098	36.098	8,745
2026-02-04	38.010	38.010	35.840	36.882	36.882	973
2026-02-03	41.700	41.870	36.875	37.138	37.138	3,647
2026-02-02	43.450	43.520	41.634	41.701	41.701	2,083
2026-01-30	43.300	43.390	42.680	42.845	42.845	178
2026-01-29	47.010	47.010	42.710	43.000	43.000	3,426
2026-01-28	47.130	48.580	47.060	47.190	47.190	221
2026-01-27	49.330	50.090	46.580	46.620	46.620	1,072
2026-01-26	48.460	49.200	47.480	48.210	48.210	1,886
2026-01-23	47.200	48.300	46.410	47.922	47.922	2,473
2026-01-22	45.120	46.270	43.630	46.270	46.270	2,383
2026-01-21	44.570	44.900	43.900	44.104	44.104	412
2026-01-20	45.200	46.911	45.200	45.462	45.462	540
2026-01-19	47.550	47.550	47.550	47.550	47.550	0
2026-01-16	48.360	48.380	47.411	47.550	47.550	436
2026-01-15	50.330	50.830	48.570	48.570	48.570	350
2026-01-14	51.260	51.490	49.850	49.850	49.850	347
2026-01-13	53.310	53.700	51.171	51.458	51.458	672
2026-01-12	54.010	54.310	53.630	53.963	53.963	735
2026-01-09	54.080	55.500	54.070	54.899	54.899	105
2026-01-08	56.180	56.300	54.600	54.983	54.983	740
2026-01-07	55.343	55.710	54.750	55.444	55.444	123
2026-01-06	53.768	55.058	53.030	55.058	55.058	183
2026-01-05	52.920	54.120	50.270	53.988	53.988	1,322
2026-01-02	54.310	55.130	50.820	51.278	51.278	3,323
2025-12-31	55.060	55.140	54.780	55.030	55.030	90
2025-12-30	54.410	55.550	54.410	54.910	54.910	4,019
2025-12-29	54.780	55.480	54.460	54.960	54.960	202
2025-12-24	53.540	55.990	53.540	55.120	55.120	49
2025-12-23	56.110	56.420	54.820	54.972	54.972	846
2025-12-22	56.190	57.010	56.050	56.141	56.141	806
2025-12-19	55.470	55.680	54.530	55.412	55.412	1,625
2025-12-18	53.850	55.418	53.470	55.271	55.271	809
2025-12-17	54.370	54.790	53.460	53.810	53.810	796
2025-12-16	53.980	54.490	53.180	53.584	53.584	210
2025-12-15	55.000	55.000	53.920	53.940	53.940	810
2025-12-12	54.840	55.122	54.080	55.122	55.122	763
2025-12-11	55.320	56.050	54.710	55.180	55.180	2,493
2025-12-10	53.870	55.800	53.870	55.740	55.740	2,118
2025-12-09	54.040	54.750	53.770	54.400	54.400	323
2025-12-08	53.930	55.080	53.600	54.150	54.150	2,523
2025-12-05	52.070	53.960	52.070	53.450	53.450	805
2025-12-04	53.000	53.080	52.443	52.992	52.992	146
2025-12-03	49.875	51.878	49.500	51.650	51.650	519
2025-12-02	50.390	51.620	50.100	50.520	50.520	450

← NewerPage 4 of 4 · 225 trading days

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.