BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.500	49.930	48.500	49.370	49.370	84
2026-10-20	46.620	48.702	45.750	48.702	48.702	659
2026-10-19	46.350	46.350	45.150	45.670	45.670	94
2026-10-16	46.430	46.940	45.090	45.090	45.090	419
2026-10-15	44.180	46.170	44.180	45.800	45.800	1,388
2026-10-14	44.680	44.790	43.610	43.610	43.610	23
2026-10-13	44.260	45.100	43.720	43.720	43.720	222
2026-10-12	44.520	45.890	44.485	44.485	44.485	19
2026-10-09	44.560	45.510	44.530	44.530	44.530	13
2026-10-08	44.480	44.480	43.740	44.060	44.060	110
2026-10-07	43.800	44.110	43.500	43.790	43.790	6
2026-10-06	44.750	45.000	44.040	44.040	44.040	19
2026-10-05	43.500	44.300	43.500	43.990	43.990	256
2026-10-02	44.740	44.740	43.130	43.640	43.640	80
2026-10-01	43.040	43.940	42.240	43.540	43.540	206
2026-09-30	42.320	42.750	41.310	42.745	42.745	697
2026-09-29	41.930	42.270	41.320	41.370	41.370	314
2026-09-28	43.990	43.990	41.960	41.960	41.960	149
2026-09-25	44.430	45.800	44.430	45.040	45.040	2,169
2026-09-24	45.430	46.490	44.970	44.970	44.970	55
2026-09-23	46.420	47.110	45.661	46.460	46.460	195
2026-09-22	47.810	48.260	46.120	46.630	46.630	692
2026-09-21	48.280	48.280	46.990	47.300	47.300	101
2026-09-18	46.660	47.940	45.940	47.850	47.850	485
2026-09-17	49.890	49.890	48.500	48.530	48.530	153
2026-09-16	49.600	49.710	48.390	48.681	48.681	219
2026-09-15	49.780	50.100	49.140	49.710	49.710	65
2026-09-14	47.370	49.720	47.020	49.680	49.680	551
2026-09-11	47.922	48.340	47.460	47.460	47.460	487
2026-09-10	47.610	48.990	47.350	47.610	47.610	160
2026-09-09	47.030	48.280	47.030	47.870	47.870	143
2026-09-08	47.760	48.440	47.100	47.100	47.100	1,468
2026-09-04	51.000	51.000	48.186	48.830	48.830	117
2026-09-03	48.970	50.720	48.970	50.530	50.530	758
2026-09-02	46.010	48.685	46.010	48.380	48.380	538
2026-09-01	48.590	49.000	47.570	47.570	47.570	2,839
2026-08-31	50.480	50.490	49.010	49.230	49.230	472
2026-08-28	47.930	50.050	47.930	49.890	49.890	971
2026-08-27	48.000	49.485	48.000	48.990	48.990	943
2026-08-26	48.000	48.185	46.000	48.185	48.185	770
2026-08-25	47.800	48.780	47.420	47.930	47.930	261
2026-08-24	48.250	48.330	47.680	47.860	47.860	1,014
2026-08-21	47.400	47.810	46.970	46.970	46.970	708
2026-08-20	49.300	50.100	46.442	47.230	47.230	5,682
2026-08-19	49.550	49.890	48.700	48.943	48.943	1,236
2026-08-18	48.700	49.970	48.700	49.410	49.410	227
2026-08-17	49.040	50.000	48.150	48.261	48.261	213
2026-08-14	51.220	51.710	49.090	49.590	49.590	264
2026-08-13	49.320	49.590	47.530	48.480	48.480	242
2026-08-12	48.990	49.990	47.980	48.190	48.190	323
2026-08-11	49.400	49.920	48.340	49.460	49.460	301
2026-08-10	47.420	48.910	47.140	48.910	48.910	86
2026-08-07	48.980	49.000	47.820	48.020	48.020	578
2026-08-06	48.000	48.000	46.000	47.230	47.230	769
2026-08-05	48.880	49.250	47.840	48.462	48.462	1,073
2026-08-04	46.290	48.530	45.720	48.530	48.530	386
2026-08-03	45.560	47.350	45.560	46.910	46.910	239
2026-07-31	44.970	46.070	44.790	45.410	45.410	537
2026-07-30	46.200	46.200	43.990	45.200	45.200	1,149
2026-07-29	46.800	48.000	45.800	48.000	48.000	148

Page 1 of 3 · 129 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.