BILL Holdings, Inc. BILL
NYSE · United States · Technology Services
$42.54+0.62 (+1.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.54 | +1.48% | $42.11 | $43.34 | $41.69 | 1.28M |
| 2026-09-29 | $41.92 | +0.77% | $41.49 | $42.18 | $41.00 | 1.62M |
| 2026-09-28 | $41.60 | -5.99% | $43.14 | $43.14 | $41.57 | 2.38M |
| 2026-09-25 | $44.25 | -1.60% | $44.83 | $45.82 | $44.21 | 1.46M |
| 2026-09-24 | $44.97 | -2.07% | $46.12 | $46.62 | $44.89 | 1.92M |
| 2026-09-23 | $45.92 | -1.23% | $46.80 | $47.08 | $45.61 | 1.10M |
| 2026-09-22 | $46.49 | -1.21% | $47.99 | $48.27 | $46.06 | 1.73M |
| 2026-09-21 | $47.06 | -1.07% | $48.00 | $48.26 | $46.80 | 1.41M |
| 2026-09-18 | $47.57 | 0.00% | $47.83 | $47.94 | $46.01 | 4.38M |
| 2026-09-17 | $47.57 | -2.92% | $49.14 | $49.78 | $47.53 | 1.59M |
| 2026-09-16 | $49.00 | -1.92% | $49.18 | $49.55 | $48.31 | 1.93M |
| 2026-09-15 | $49.96 | +0.58% | $49.04 | $50.33 | $48.56 | 1.93M |
| 2026-09-14 | $49.67 | +5.12% | $48.25 | $49.88 | $47.78 | 1.99M |
| 2026-09-11 | $47.25 | -0.80% | $47.89 | $48.83 | $47.19 | 1.37M |
| 2026-09-10 | $47.63 | -0.65% | $48.05 | $48.07 | $47.15 | 1.22M |
| 2026-09-09 | $47.94 | +0.71% | $47.48 | $48.14 | $47.05 | 2.12M |
| 2026-09-08 | $47.60 | -3.17% | $48.44 | $48.44 | $46.94 | 1.88M |
| 2026-09-04 | $49.16 | -3.34% | $50.33 | $50.46 | $48.21 | 1.21M |
| 2026-09-03 | $50.86 | +4.31% | $49.69 | $50.89 | $49.27 | 2.23M |
| 2026-09-02 | $48.76 | +2.39% | $47.50 | $48.84 | $47.22 | 1.62M |
| 2026-09-01 | $47.62 | -3.27% | $48.64 | $49.05 | $47.51 | 1.58M |
| 2026-08-31 | $49.23 | -2.15% | $49.86 | $50.24 | $48.74 | 1.63M |
| 2026-08-28 | $50.31 | +2.95% | $48.63 | $50.35 | $48.63 | 2.42M |
| 2026-08-27 | $48.87 | +1.58% | $48.80 | $49.74 | $47.74 | 1.46M |
| 2026-08-26 | $48.11 | +0.84% | $46.48 | $48.42 | $46.20 | 1.39M |
| 2026-08-25 | $47.71 | -0.93% | $47.99 | $49.22 | $47.39 | 1.92M |
| 2026-08-24 | $48.16 | +0.71% | $47.68 | $48.53 | $47.19 | 2.63M |
| 2026-08-21 | $47.82 | +0.89% | $47.50 | $47.92 | $46.59 | 2.76M |
| 2026-08-20 | $47.40 | -0.65% | $49.00 | $50.10 | $46.47 | 4.47M |
| 2026-08-19 | $47.71 | -2.97% | $48.94 | $49.97 | $47.04 | 5.00M |
| 2026-08-18 | $49.17 | +1.38% | $48.88 | $50.15 | $48.84 | 2.35M |
| 2026-08-17 | $48.50 | -2.57% | $49.05 | $49.40 | $48.09 | 2.22M |
| 2026-08-14 | $49.78 | -2.98% | $51.33 | $51.91 | $48.85 | 1.81M |
| 2026-08-13 | $51.31 | +5.36% | $49.05 | $52.60 | $47.43 | 4.88M |
| 2026-08-12 | $48.70 | -1.58% | $48.31 | $49.43 | $47.81 | 2.05M |
| 2026-08-11 | $49.48 | +0.45% | $48.99 | $49.98 | $48.80 | 2.06M |
| 2026-08-10 | $49.26 | +2.65% | $47.43 | $49.34 | $47.42 | 1.68M |
| 2026-08-07 | $47.99 | +2.11% | $48.00 | $48.84 | $47.63 | 1.68M |
| 2026-08-06 | $47.00 | -2.73% | $46.76 | $47.66 | $46.68 | 1.93M |
| 2026-08-05 | $48.32 | -0.51% | $49.12 | $49.61 | $48.08 | 2.25M |
| 2026-08-04 | $48.57 | +2.86% | $46.37 | $48.83 | $46.15 | 2.57M |
| 2026-08-03 | $47.22 | +4.63% | $46.11 | $47.72 | $46.11 | 2.99M |
| 2026-07-31 | $45.13 | -0.57% | $44.95 | $46.11 | $44.60 | 2.21M |
| 2026-07-30 | $45.39 | -4.26% | $47.15 | $47.15 | $44.05 | 2.32M |
| 2026-07-29 | $47.41 | +2.26% | $46.44 | $48.18 | $46.44 | 2.63M |
| 2026-07-28 | $46.36 | +3.25% | $45.32 | $47.45 | $45.31 | 2.64M |
| 2026-07-27 | $44.90 | +3.19% | $44.78 | $45.72 | $44.30 | 2.36M |
| 2026-07-24 | $43.51 | +5.45% | $42.52 | $43.74 | $41.97 | 1.71M |
| 2026-07-23 | $41.26 | -1.50% | $42.48 | $42.70 | $40.88 | 1.92M |
| 2026-07-22 | $41.89 | -5.35% | $44.20 | $44.20 | $41.56 | 2.30M |
| 2026-07-21 | $44.26 | -2.04% | $44.26 | $45.69 | $43.39 | 2.28M |
| 2026-07-20 | $45.18 | +1.05% | $44.18 | $46.50 | $44.08 | 2.54M |
| 2026-07-17 | $44.71 | +0.11% | $44.52 | $45.19 | $43.90 | 2.96M |
| 2026-07-16 | $44.66 | +0.07% | $44.81 | $45.20 | $44.53 | 2.53M |
| 2026-07-15 | $44.63 | +7.88% | $42.12 | $45.01 | $41.85 | 3.84M |
| 2026-07-14 | $41.37 | -3.48% | $41.26 | $42.55 | $40.75 | 1.93M |
| 2026-07-13 | $42.86 | +3.63% | $41.97 | $43.00 | $41.71 | 2.18M |
| 2026-07-10 | $41.36 | +2.07% | $41.51 | $41.81 | $40.79 | 1.88M |
| 2026-07-09 | $40.52 | +3.10% | $38.18 | $40.55 | $37.57 | 2.09M |
| 2026-07-08 | $39.30 | -3.39% | $39.89 | $40.52 | $38.77 | 1.72M |
| 2026-07-07 | $40.68 | +1.12% | $41.20 | $41.52 | $40.30 | 2.09M |
| 2026-07-06 | $40.23 | -0.62% | $39.90 | $40.67 | $39.58 | 1.87M |
| 2026-07-02 | $40.48 | +4.38% | $38.85 | $40.83 | $38.85 | 2.82M |
| 2026-07-01 | $38.78 | +7.25% | $37.00 | $39.57 | $36.89 | 3.75M |
| 2026-06-30 | $36.16 | +0.64% | $35.39 | $36.45 | $35.17 | 1.84M |
| 2026-06-29 | $35.93 | +1.15% | $36.05 | $36.59 | $35.50 | 2.04M |
| 2026-06-26 | $35.52 | +6.41% | $33.56 | $35.60 | $33.56 | 3.89M |
| 2026-06-25 | $33.38 | -0.24% | $33.13 | $34.26 | $32.53 | 1.99M |
| 2026-06-24 | $33.46 | +3.62% | $32.00 | $33.67 | $31.93 | 2.38M |
| 2026-06-23 | $32.29 | +1.03% | $32.44 | $33.00 | $32.11 | 2.56M |
| 2026-06-22 | $31.96 | -1.57% | $32.41 | $33.58 | $31.47 | 2.96M |
| 2026-06-18 | $32.47 | +0.87% | $31.79 | $32.68 | $31.41 | 2.80M |
| 2026-06-17 | $32.19 | -4.42% | $33.18 | $34.57 | $32.11 | 2.60M |
| 2026-06-16 | $33.68 | +0.42% | $33.36 | $34.75 | $33.08 | 2.64M |
| 2026-06-15 | $33.54 | +1.08% | $33.63 | $34.65 | $33.29 | 2.94M |
| 2026-06-12 | $33.18 | +3.27% | $32.16 | $33.27 | $31.63 | 2.71M |
| 2026-06-11 | $32.13 | -0.80% | $32.06 | $32.42 | $31.52 | 3.72M |
| 2026-06-10 | $32.39 | -4.99% | $32.82 | $34.06 | $32.23 | 3.64M |
| 2026-06-09 | $34.09 | -2.99% | $34.69 | $35.33 | $33.29 | 2.69M |
| 2026-06-08 | $35.14 | -2.31% | $35.41 | $35.64 | $34.52 | 2.16M |
| 2026-06-05 | $35.97 | +0.03% | $36.24 | $37.06 | $34.93 | 3.00M |
| 2026-06-04 | $35.96 | +2.16% | $36.08 | $37.09 | $35.45 | 3.00M |
| 2026-06-03 | $35.20 | -8.50% | $37.59 | $37.76 | $34.90 | 3.32M |
| 2026-06-02 | $38.47 | -2.63% | $38.40 | $39.19 | $37.64 | 3.32M |
| 2026-06-01 | $39.51 | +6.73% | $38.00 | $39.97 | $36.74 | 3.55M |
| 2026-05-29 | $37.02 | +6.23% | $35.15 | $37.15 | $35.04 | 3.65M |
| 2026-05-28 | $34.85 | +0.43% | $34.99 | $36.01 | $34.47 | 3.21M |
| 2026-05-27 | $34.70 | -0.57% | $34.43 | $35.87 | $34.35 | 3.37M |
| 2026-05-26 | $34.90 | -3.43% | $36.10 | $36.26 | $34.70 | 2.87M |
| 2026-05-22 | $36.14 | -0.85% | $36.79 | $37.54 | $35.73 | 2.52M |