BILL Holdings, Inc. BILL
54.48 USD +0.48 (+0.89%)
Regular-session close
54.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
53.39 Day range 54.72
31.96 52-week range 56.31
- YTD
- -0.11%
- 1 year
- +8.72%
BILL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.35 | 54.72 | 53.38 | 54.48 | +0.48 | +0.89% | 985,685 |
| Nov 12, 2026 | 54.25 | 55.01 | 53.77 | 54.00 | -0.43 | -0.79% | 1,014,256 |
| Nov 11, 2026 | 54.25 | 54.95 | 53.26 | 54.43 | +0.69 | +1.28% | 1,375,700 |
| Nov 10, 2026 | 53.39 | 53.94 | 52.52 | 53.74 | -0.07 | -0.13% | 1,399,200 |
| Nov 9, 2026 | 52.40 | 54.37 | 52.00 | 53.81 | +1.40 | +2.67% | 1,378,600 |
| Nov 6, 2026 | 50.16 | 53.73 | 50.16 | 52.41 | +1.52 | +2.99% | 2,211,100 |
| Nov 5, 2026 | 52.54 | 52.54 | 49.88 | 50.89 | -0.98 | -1.89% | 1,847,900 |
| Nov 4, 2026 | 51.00 | 52.22 | 50.27 | 51.87 | +2.05 | +4.11% | 2,359,300 |
| Nov 3, 2026 | 48.99 | 50.82 | 48.27 | 49.82 | +0.10 | +0.20% | 1,258,200 |
| Nov 2, 2026 | 48.27 | 50.69 | 48.12 | 49.72 | +1.41 | +2.92% | 1,422,900 |
| Oct 30, 2026 | 48.37 | 48.79 | 47.41 | 48.31 | -0.16 | -0.33% | 1,765,700 |
| Oct 29, 2026 | 47.83 | 48.58 | 46.96 | 48.47 | +0.45 | +0.94% | 1,178,900 |
| Oct 28, 2026 | 48.96 | 49.78 | 47.41 | 48.02 | -1.39 | -2.81% | 1,754,800 |
| Oct 27, 2026 | 49.78 | 50.34 | 48.86 | 49.41 | -0.52 | -1.04% | 1,122,600 |
| Oct 26, 2026 | 50.29 | 50.51 | 49.34 | 49.93 | -0.77 | -1.52% | 855,200 |
| Oct 23, 2026 | 50.18 | 50.76 | 49.37 | 50.70 | +0.03 | +0.06% | 1,024,400 |
| Oct 22, 2026 | 49.51 | 50.69 | 49.22 | 50.67 | +1.66 | +3.39% | 1,756,100 |
| Oct 21, 2026 | 49.32 | 50.00 | 48.76 | 49.01 | -0.08 | -0.16% | 1,425,500 |
| Oct 20, 2026 | 46.01 | 49.12 | 46.01 | 49.09 | +3.40 | +7.44% | 1,712,400 |
| Oct 19, 2026 | 45.88 | 46.27 | 45.21 | 45.69 | +0.09 | +0.20% | 1,106,500 |
| Oct 16, 2026 | 47.45 | 47.55 | 45.15 | 45.60 | -1.32 | -2.81% | 1,270,400 |
| Oct 15, 2026 | 44.41 | 46.94 | 44.41 | 46.92 | +2.74 | +6.20% | 1,737,300 |
| Oct 14, 2026 | 43.94 | 44.84 | 43.43 | 44.18 | +0.20 | +0.45% | 1,228,200 |
| Oct 13, 2026 | 44.29 | 45.20 | 43.67 | 43.98 | -0.19 | -0.43% | 910,700 |
| Oct 12, 2026 | 44.53 | 45.88 | 44.01 | 44.17 | -0.66 | -1.47% | 1,111,000 |
| Oct 9, 2026 | 45.23 | 45.52 | 44.42 | 44.83 | -0.15 | -0.33% | 1,167,400 |
| Oct 8, 2026 | 43.96 | 45.03 | 43.67 | 44.98 | +0.98 | +2.23% | 1,642,400 |
| Oct 7, 2026 | 43.89 | 44.60 | 43.65 | 44.00 | +0.04 | +0.09% | 1,050,800 |
| Oct 6, 2026 | 44.76 | 44.79 | 43.54 | 43.96 | -0.53 | -1.19% | 1,394,500 |
| Oct 5, 2026 | 43.51 | 44.64 | 43.39 | 44.49 | +0.87 | +1.99% | 1,582,000 |
| Oct 2, 2026 | 44.05 | 44.29 | 42.93 | 43.62 | -0.16 | -0.37% | 1,195,300 |
| Oct 1, 2026 | 43.56 | 44.37 | 42.26 | 43.78 | +1.24 | +2.91% | 1,606,100 |
| Sep 30, 2026 | 42.11 | 43.34 | 41.69 | 42.54 | +0.62 | +1.48% | 1,280,000 |
| Sep 29, 2026 | 41.49 | 42.18 | 41.00 | 41.92 | +0.32 | +0.77% | 1,624,500 |
| Sep 28, 2026 | 43.14 | 43.14 | 41.57 | 41.60 | -2.65 | -5.99% | 2,376,100 |
| Sep 25, 2026 | 44.83 | 45.82 | 44.21 | 44.25 | -0.72 | -1.60% | 1,460,100 |
| Sep 24, 2026 | 46.12 | 46.62 | 44.89 | 44.97 | -0.95 | -2.07% | 1,917,100 |
| Sep 23, 2026 | 46.80 | 47.08 | 45.61 | 45.92 | -0.57 | -1.23% | 1,103,500 |
| Sep 22, 2026 | 47.99 | 48.27 | 46.06 | 46.49 | -0.57 | -1.21% | 1,733,300 |
| Sep 21, 2026 | 48.00 | 48.26 | 46.80 | 47.06 | -0.51 | -1.07% | 1,411,800 |
| Sep 18, 2026 | 47.83 | 47.94 | 46.01 | 47.57 | 0.00 | 0.00% | 4,381,400 |
| Sep 17, 2026 | 49.14 | 49.78 | 47.53 | 47.57 | -1.43 | -2.92% | 1,590,400 |
| Sep 16, 2026 | 49.18 | 49.55 | 48.31 | 49.00 | -0.96 | -1.92% | 1,929,600 |
| Sep 15, 2026 | 49.04 | 50.33 | 48.56 | 49.96 | +0.29 | +0.58% | 1,933,300 |
| Sep 14, 2026 | 48.25 | 49.88 | 47.78 | 49.67 | +2.42 | +5.12% | 1,986,400 |
| Sep 11, 2026 | 47.89 | 48.83 | 47.19 | 47.25 | -0.38 | -0.80% | 1,372,500 |
| Sep 10, 2026 | 48.05 | 48.07 | 47.15 | 47.63 | -0.31 | -0.65% | 1,217,800 |
| Sep 9, 2026 | 47.48 | 48.14 | 47.05 | 47.94 | +0.34 | +0.71% | 2,117,400 |
| Sep 8, 2026 | 48.44 | 48.44 | 46.94 | 47.60 | -1.56 | -3.17% | 1,877,100 |
| Sep 4, 2026 | 50.33 | 50.46 | 48.21 | 49.16 | -1.70 | -3.34% | 1,209,500 |
| Sep 3, 2026 | 49.69 | 50.89 | 49.27 | 50.86 | +2.10 | +4.31% | 2,234,900 |
| Sep 2, 2026 | 47.50 | 48.84 | 47.22 | 48.76 | +1.14 | +2.39% | 1,620,200 |
| Sep 1, 2026 | 48.64 | 49.05 | 47.51 | 47.62 | -1.61 | -3.27% | 1,582,000 |
| Aug 31, 2026 | 49.86 | 50.24 | 48.74 | 49.23 | -1.08 | -2.15% | 1,628,500 |
| Aug 28, 2026 | 48.63 | 50.35 | 48.63 | 50.31 | +1.44 | +2.95% | 2,419,000 |
| Aug 27, 2026 | 48.80 | 49.74 | 47.74 | 48.87 | +0.76 | +1.58% | 1,462,300 |
| Aug 26, 2026 | 46.48 | 48.42 | 46.20 | 48.11 | +0.40 | +0.84% | 1,385,500 |
| Aug 25, 2026 | 47.99 | 49.22 | 47.39 | 47.71 | -0.45 | -0.93% | 1,919,900 |
| Aug 24, 2026 | 47.68 | 48.53 | 47.19 | 48.16 | +0.34 | +0.71% | 2,628,400 |
| Aug 21, 2026 | 47.50 | 47.92 | 46.59 | 47.82 | +0.42 | +0.89% | 2,760,800 |
| Aug 20, 2026 | 49.00 | 50.10 | 46.47 | 47.40 | -0.31 | -0.65% | 4,465,700 |
| Aug 19, 2026 | 48.94 | 49.97 | 47.04 | 47.71 | -1.46 | -2.97% | 5,003,900 |
| Aug 18, 2026 | 48.88 | 50.15 | 48.84 | 49.17 | +0.67 | +1.38% | 2,352,000 |
| Aug 17, 2026 | 49.05 | 49.40 | 48.09 | 48.50 | -1.28 | -2.57% | 2,222,700 |
| Aug 14, 2026 | 51.33 | 51.91 | 48.85 | 49.78 | -1.53 | -2.98% | 1,807,700 |
65 days, newest first. Daily bars as drawn on the BILL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.