NYSE : BILL
BILL Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 48.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BILL Holdings, Inc. (BILL) closed at 48.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.37 | 48.8 | 47.41 | 48.31 | 1,765,661 | -0.33% |
| 2026-10-29 | 47.83 | 48.58 | 46.96 | 48.47 | 1,179,247 | +0.94% |
| 2026-10-28 | 48.96 | 49.78 | 47.41 | 48.02 | 1,755,006 | -2.81% |
| 2026-10-27 | 49.78 | 50.34 | 48.86 | 49.41 | 1,122,644 | -1.04% |
| 2026-10-26 | 50.29 | 50.515 | 49.34 | 49.93 | 855,243 | -1.52% |
| 2026-10-23 | 50.18 | 50.76 | 49.365 | 50.7 | 1,024,434 | +0.06% |
| 2026-10-22 | 49.51 | 50.69 | 49.22 | 50.67 | 1,756,170 | +3.39% |
| 2026-10-21 | 49.32 | 50 | 48.76 | 49.01 | 1,426,588 | -0.16% |
| 2026-10-20 | 46.01 | 49.12 | 46.01 | 49.09 | 1,712,756 | +7.44% |
| 2026-10-19 | 45.88 | 46.27 | 45.21 | 45.69 | 1,106,479 | +0.20% |
| 2026-10-16 | 47.45 | 47.55 | 45.15 | 45.6 | 985,167 | -2.81% |
| 2026-10-15 | 44.41 | 46.94 | 44.41 | 46.92 | 1,737,227 | +6.20% |
| 2026-10-14 | 43.94 | 44.84 | 43.431 | 44.18 | 1,206,325 | +0.45% |
| 2026-10-13 | 44.29 | 45.2 | 43.67 | 43.98 | 910,742 | -0.43% |
| 2026-10-12 | 44.53 | 45.885 | 44.005 | 44.17 | 920,537 | -1.47% |
| 2026-10-09 | 45.23 | 45.52 | 44.415 | 44.83 | 1,022,417 | -0.33% |
| 2026-10-08 | 43.96 | 45.03 | 43.675 | 44.98 | 1,619,868 | +2.23% |
| 2026-10-07 | 43.89 | 44.595 | 43.65 | 44 | 1,042,055 | +0.09% |
| 2026-10-06 | 44.76 | 44.795 | 43.54 | 43.96 | 1,383,467 | -1.19% |
| 2026-10-05 | 43.51 | 44.64 | 43.39 | 44.49 | 1,437,664 | +1.99% |
| 2026-10-02 | 44.05 | 44.29 | 42.93 | 43.62 | 1,194,854 | -0.37% |
| 2026-10-01 | 43.56 | 44.37 | 42.26 | 43.78 | 1,540,151 | +2.91% |
| 2026-09-30 | 42.11 | 43.34 | 41.69 | 42.54 | 1,258,747 | +1.48% |
| 2026-09-29 | 41.49 | 42.18 | 41 | 41.92 | 1,616,609 | +0.77% |
| 2026-09-28 | 43.14 | 43.14 | 41.57 | 41.6 | 2,285,873 | -5.99% |
| 2026-09-25 | 44.83 | 45.82 | 44.21 | 44.25 | 1,399,036 | -1.60% |
| 2026-09-24 | 46.12 | 46.62 | 44.893 | 44.97 | 1,912,156 | -2.07% |
| 2026-09-23 | 46.8 | 47.075 | 45.61 | 45.92 | 1,097,527 | -1.23% |
| 2026-09-22 | 47.99 | 48.27 | 46.06 | 46.49 | 1,730,433 | -1.21% |
| 2026-09-21 | 48 | 48.26 | 46.8 | 47.06 | 1,390,327 | -1.07% |
| 2026-09-18 | 47.83 | 47.94 | 46.01 | 47.57 | 4,097,542 | +0.00% |
| 2026-09-17 | 49.14 | 49.78 | 47.53 | 47.57 | 1,588,615 | -2.92% |
| 2026-09-16 | 49.18 | 49.55 | 48.31 | 49 | 1,915,381 | -1.92% |
| 2026-09-15 | 49.04 | 50.33 | 48.56 | 49.96 | 1,922,779 | +0.58% |
| 2026-09-14 | 48.25 | 49.88 | 47.78 | 49.67 | 1,952,875 | +5.12% |
| 2026-09-11 | 47.89 | 48.835 | 47.185 | 47.25 | 1,361,681 | -0.80% |
| 2026-09-10 | 48.05 | 48.07 | 47.145 | 47.63 | 1,193,834 | -0.65% |
| 2026-09-09 | 47.48 | 48.14 | 47.05 | 47.94 | 2,091,721 | +0.71% |
| 2026-09-08 | 48.44 | 48.44 | 46.935 | 47.6 | 1,838,409 | -3.17% |
| 2026-09-04 | 50.33 | 50.46 | 48.21 | 49.16 | 1,199,180 | -3.34% |
| 2026-09-03 | 49.69 | 50.89 | 49.27 | 50.86 | 2,234,854 | +4.31% |
| 2026-09-02 | 47.5 | 48.84 | 47.225 | 48.76 | 1,620,247 | +2.39% |
| 2026-09-01 | 48.64 | 49.05 | 47.51 | 47.62 | 1,582,069 | -3.27% |
| 2026-08-31 | 49.86 | 50.24 | 48.738 | 49.23 | 1,628,655 | -2.15% |
| 2026-08-28 | 48.63 | 50.35 | 48.63 | 50.31 | 2,419,193 | +2.95% |
| 2026-08-27 | 48.8 | 49.745 | 47.74 | 48.87 | 1,467,426 | +1.58% |
| 2026-08-26 | 46.48 | 48.425 | 46.2 | 48.11 | 1,388,921 | +0.84% |
| 2026-08-25 | 47.985 | 49.225 | 47.39 | 47.71 | 1,920,475 | -0.93% |
| 2026-08-24 | 47.68 | 48.53 | 47.191 | 48.16 | 2,628,548 | +0.71% |
| 2026-08-21 | 47.5 | 47.915 | 46.59 | 47.82 | 2,761,359 | +0.89% |
| 2026-08-20 | 49 | 50.1 | 46.47 | 47.4 | 4,465,670 | -0.65% |
| 2026-08-19 | 48.94 | 49.965 | 47.04 | 47.71 | 5,003,857 | -2.97% |
| 2026-08-18 | 48.88 | 50.15 | 48.84 | 49.17 | 2,352,192 | +1.38% |
| 2026-08-17 | 49.05 | 49.4 | 48.09 | 48.5 | 2,222,716 | -2.57% |
| 2026-08-14 | 51.33 | 51.91 | 48.85 | 49.78 | 1,807,901 | -2.98% |
| 2026-08-13 | 49.05 | 52.6 | 47.43 | 51.31 | 4,877,231 | +5.36% |
| 2026-08-12 | 48.31 | 49.43 | 47.805 | 48.7 | 2,053,366 | -1.58% |
| 2026-08-11 | 48.99 | 49.98 | 48.8 | 49.48 | 2,058,574 | +0.45% |
| 2026-08-10 | 47.43 | 49.34 | 47.42 | 49.26 | 1,675,188 | +2.65% |
| 2026-08-07 | 48 | 48.84 | 47.635 | 47.99 | 1,683,505 | +2.11% |
| 2026-08-06 | 46.76 | 47.66 | 46.68 | 47 | 1,927,346 | -2.73% |
| 2026-08-05 | 49.12 | 49.61 | 48.08 | 48.32 | 2,248,878 | -0.51% |
| 2026-08-04 | 46.37 | 48.825 | 46.147 | 48.57 | 2,567,149 | +2.86% |
| 2026-08-03 | 46.11 | 47.72 | 46.11 | 47.22 | 2,988,834 | +4.63% |
| 2026-07-31 | 44.95 | 46.11 | 44.6 | 45.13 | 2,205,967 | -0.57% |
| 2026-07-30 | 47.145 | 47.145 | 44.05 | 45.39 | 2,321,534 | -4.26% |
| 2026-07-29 | 46.44 | 48.18 | 46.44 | 47.41 | 2,629,780 | +2.26% |
| 2026-07-28 | 45.32 | 47.45 | 45.315 | 46.36 | 2,642,375 | +3.25% |
| 2026-07-27 | 44.78 | 45.72 | 44.3 | 44.9 | 2,360,424 | +3.19% |
| 2026-07-24 | 42.52 | 43.74 | 41.97 | 43.51 | 1,708,895 | +5.45% |
| 2026-07-23 | 42.48 | 42.7 | 40.88 | 41.26 | 1,918,400 | -1.50% |
| 2026-07-22 | 44.2 | 44.2 | 41.56 | 41.89 | 2,301,426 | -5.35% |
| 2026-07-21 | 44.26 | 45.69 | 43.39 | 44.26 | 2,277,647 | -2.04% |
| 2026-07-20 | 44.18 | 46.5 | 44.08 | 45.18 | 2,541,548 | +1.05% |
| 2026-07-17 | 44.52 | 45.19 | 43.905 | 44.71 | 2,956,586 | +0.11% |
| 2026-07-16 | 44.81 | 45.2 | 44.53 | 44.66 | 2,527,650 | +0.07% |
| 2026-07-15 | 42.12 | 45.01 | 41.85 | 44.63 | 3,835,057 | +7.88% |
| 2026-07-14 | 41.26 | 42.55 | 40.75 | 41.37 | 1,926,650 | -3.48% |
| 2026-07-13 | 41.97 | 43 | 41.71 | 42.86 | 2,183,690 | +3.63% |
| 2026-07-10 | 41.51 | 41.81 | 40.79 | 41.36 | 1,877,510 | +2.07% |
| 2026-07-09 | 38.18 | 40.55 | 37.57 | 40.52 | 2,092,642 | +3.10% |
| 2026-07-08 | 39.89 | 40.52 | 38.772 | 39.3 | 1,723,210 | -3.39% |
| 2026-07-07 | 41.2 | 41.52 | 40.3 | 40.68 | 2,091,369 | +1.12% |
| 2026-07-06 | 39.9 | 40.67 | 39.575 | 40.23 | 1,865,667 | -0.62% |
| 2026-07-02 | 38.85 | 40.83 | 38.85 | 40.48 | 2,817,623 | +4.38% |
| 2026-07-01 | 37 | 39.57 | 36.89 | 38.78 | 3,752,638 | +7.25% |
| 2026-06-30 | 35.39 | 36.45 | 35.17 | 36.16 | 1,835,311 | +0.64% |
| 2026-06-29 | 36.05 | 36.59 | 35.5 | 35.93 | 2,042,220 | +1.15% |
| 2026-06-26 | 33.56 | 35.6 | 33.56 | 35.52 | 3,892,395 | +6.41% |
| 2026-06-25 | 33.135 | 34.255 | 32.53 | 33.38 | 1,991,162 | -0.24% |
| 2026-06-24 | 32 | 33.67 | 31.93 | 33.46 | 2,380,413 | +3.62% |
| 2026-06-23 | 32.44 | 33 | 32.11 | 32.29 | 2,561,721 | +1.03% |
| 2026-06-22 | 32.41 | 33.58 | 31.467 | 31.96 | 2,956,511 | -1.57% |
| 2026-06-18 | 31.79 | 32.68 | 31.41 | 32.47 | 2,797,033 | +0.87% |
| 2026-06-17 | 33.18 | 34.57 | 32.11 | 32.19 | 2,598,625 | -4.42% |
| 2026-06-16 | 33.36 | 34.75 | 33.085 | 33.68 | 2,641,913 | +0.42% |
| 2026-06-15 | 33.63 | 34.65 | 33.29 | 33.54 | 2,939,292 | +1.08% |
| 2026-06-12 | 32.16 | 33.27 | 31.63 | 33.18 | 2,706,574 | +3.27% |
| 2026-06-11 | 32.06 | 32.42 | 31.52 | 32.13 | 3,724,292 | -0.80% |
| 2026-06-10 | 32.82 | 34.06 | 32.23 | 32.39 | 3,638,687 | -4.99% |
| 2026-06-09 | 34.69 | 35.33 | 33.29 | 34.09 | 2,686,158 | -2.99% |
| 2026-06-08 | 35.41 | 35.64 | 34.52 | 35.14 | 2,157,052 | -2.31% |
| 2026-06-05 | 36.24 | 37.06 | 34.93 | 35.97 | 2,995,139 | +0.03% |
| 2026-06-04 | 36.08 | 37.09 | 35.45 | 35.96 | 3,000,150 | +2.16% |
| 2026-06-03 | 37.59 | 37.765 | 34.9 | 35.2 | 3,319,770 | -8.50% |
| 2026-06-02 | 38.4 | 39.19 | 37.64 | 38.47 | 3,320,874 | -2.63% |
| 2026-06-01 | 38 | 39.97 | 36.74 | 39.51 | 3,549,659 | +6.73% |
| 2026-05-29 | 35.15 | 37.155 | 35.04 | 37.02 | 3,649,404 | +6.23% |
| 2026-05-28 | 34.99 | 36.01 | 34.475 | 34.85 | 3,220,405 | +0.43% |
| 2026-05-27 | 34.43 | 35.87 | 34.35 | 34.7 | 3,382,074 | -0.57% |
| 2026-05-26 | 36.1 | 36.26 | 34.7 | 34.9 | 2,875,546 | -3.43% |
| 2026-05-22 | 36.79 | 37.54 | 35.73 | 36.14 | 2,518,199 | -0.85% |
| 2026-05-21 | 37.79 | 37.8 | 36.21 | 36.45 | 2,663,213 | -4.93% |
| 2026-05-20 | 37.37 | 38.36 | 36.65 | 38.34 | 2,436,070 | +1.56% |
| 2026-05-19 | 39.34 | 40.39 | 37.69 | 37.75 | 3,036,539 | -2.00% |
| 2026-05-18 | 39.66 | 40.765 | 38.27 | 38.52 | 2,524,098 | -3.87% |
| 2026-05-15 | 39.48 | 41.57 | 39.48 | 40.07 | 2,472,626 | +1.47% |
| 2026-05-14 | 40.39 | 40.81 | 39.3 | 39.49 | 2,006,609 | -1.18% |
| 2026-05-13 | 40.79 | 41.2 | 39.44 | 39.96 | 2,542,204 | -3.08% |
| 2026-05-12 | 41.58 | 42.38 | 40.155 | 41.23 | 3,029,349 | -0.65% |