Dark

BILL
BILL Holdings, Inc.
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

44.68USD-6.075%(-2.89)4,621,960

44.62Bid 44.70Ask 0.08Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

47.50USD-0.147%(-0.07)21,936

After-hours

May 9, 2025 4:54:30 PM EDT

44.88USD+0.448%(+0.20)9,689

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	47.950	49.1200	44.610000	44.68	-6.075%	4,621,960	0.000%
2025-05-08	46.840	48.6500	46.720000	47.57	+2.455%	3,565,825	-6.075%
2025-05-07	46.000	47.2800	45.625000	46.43	+3.018%	2,257,078	-3.769%
2025-05-06	44.280	45.7400	44.020100	45.07	-0.266%	1,894,487	-0.865%
2025-05-05	44.690	46.1300	44.510000	45.19	-0.243%	1,246,955	-1.129%
2025-05-02	46.180	46.5800	45.120000	45.30	-0.418%	2,035,113	-1.369%
2025-05-01	46.700	46.8400	45.460000	45.49	-0.176%	1,915,043	-1.781%
2025-04-30	45.150	45.6400	44.640000	45.57	-1.746%	1,114,197	-1.953%
2025-04-29	45.320	46.7900	44.990000	46.38	+2.339%	1,920,117	-3.665%
2025-04-28	45.480	46.3800	44.820000	45.32	+0.199%	1,631,272	-1.412%
2025-04-25	44.630	45.7100	44.320000	45.23	+0.915%	1,067,539	-1.216%
2025-04-24	42.590	44.9500	42.590000	44.82	+5.285%	1,589,083	-0.312%
2025-04-23	42.870	43.8700	42.090000	42.57	+4.236%	1,372,419	+4.957%
2025-04-22	40.300	41.1100	39.910000	40.84	+2.459%	1,455,450	+9.403%
2025-04-21	39.900	40.5100	39.250000	39.86	-1.847%	1,643,284	+12.092%
2025-04-17	40.430	41.1500	40.000000	40.61	-0.733%	1,068,484	+10.022%
2025-04-16	41.330	41.9400	40.280000	40.91	-3.080%	1,110,464	+9.215%
2025-04-15	41.450	42.7200	41.230000	42.21	+2.451%	1,567,189	+5.852%
2025-04-14	42.750	43.0000	40.298600	41.20	-0.914%	1,815,983	+8.447%
2025-04-11	41.110	41.7400	39.700000	41.58	+0.556%	1,353,419	+7.456%
2025-04-10	42.150	42.8500	40.160000	41.35	-6.001%	2,529,880	+8.053%
2025-04-09	37.490	44.7700	37.290000	43.99	+16.345%	3,587,488	+1.569%
2025-04-08	41.600	41.7950	37.300000	37.81	-5.593%	2,188,321	+18.170%
2025-04-07	37.650	41.9900	36.550000	40.05	+1.290%	3,729,074	+11.561%
2025-04-04	40.700	41.3500	38.030300	39.54	-7.183%	4,003,265	+12.999%
2025-04-03	43.290	43.7900	40.860000	42.60	-8.838%	4,704,636	+4.883%
2025-04-02	44.300	47.2000	44.147500	46.73	+2.120%	2,299,580	-4.387%
2025-04-01	45.770	46.5850	44.850000	45.76	-0.283%	1,966,318	-2.360%
2025-03-31	44.640	46.4000	43.390000	45.89	-0.778%	1,721,315	-2.637%
2025-03-28	47.730	48.0250	45.930000	46.25	-4.560%	1,621,107	-3.395%
2025-03-27	48.130	49.0900	47.030000	48.46	-0.226%	1,299,694	-7.800%
2025-03-26	50.460	50.8500	48.300000	48.57	-3.439%	1,502,695	-8.009%
2025-03-25	50.670	51.5700	49.650000	50.30	-1.082%	2,118,104	-11.173%
2025-03-24	49.150	51.0600	48.860000	50.85	+6.114%	1,887,784	-12.134%
2025-03-21	47.110	48.4000	46.690000	47.92	-0.063%	1,777,218	-6.761%
2025-03-20	47.440	48.4700	47.280000	47.95	-0.187%	1,496,929	-6.820%
2025-03-19	47.180	48.6450	47.170000	48.04	+2.343%	1,685,756	-6.994%
2025-03-18	45.890	47.2500	45.130000	46.94	+0.773%	1,644,266	-4.815%
2025-03-17	46.270	47.5000	45.830000	46.58	+0.345%	2,029,269	-4.079%
2025-03-14	45.140	47.4400	44.845100	46.42	+5.428%	3,544,312	-3.748%
2025-03-13	45.860	45.8600	42.820000	44.03	-4.011%	3,132,358	+1.476%
2025-03-12	45.590	46.3200	44.690000	45.87	+3.334%	3,477,205	-2.594%
2025-03-11	43.390	44.9600	42.910000	44.39	+1.835%	2,882,041	+0.653%
2025-03-10	45.930	46.2400	43.228300	43.59	-7.727%	3,709,196	+2.501%
2025-03-07	47.280	48.5700	45.510000	47.24	-0.881%	4,456,193	-5.419%
2025-03-06	48.230	49.3500	47.280000	47.66	-3.600%	3,761,052	-6.253%
2025-03-05	50.220	50.3500	48.130000	49.44	-1.534%	5,043,664	-9.628%
2025-03-04	50.300	51.3400	48.910000	50.21	-2.637%	4,278,083	-11.014%
2025-03-03	55.440	55.6500	51.070000	51.57	-6.576%	3,135,834	-13.360%
2025-02-28	53.690	56.1100	53.560000	55.20	+1.620%	2,327,494	-19.058%
2025-02-27	54.510	56.3400	52.630000	54.32	+0.574%	3,408,001	-17.747%
2025-02-26	53.490	54.6500	53.400000	54.01	+0.746%	2,473,905	-17.275%
2025-02-25	52.830	54.0700	51.810000	53.61	+0.657%	2,691,161	-16.657%
2025-02-24	53.150	53.9200	50.900000	53.26	+1.005%	3,272,512	-16.110%
2025-02-21	57.620	57.6900	52.340000	52.73	-6.722%	4,510,348	-15.266%
2025-02-20	57.950	58.1900	55.950000	56.53	-2.450%	3,240,174	-20.962%
2025-02-19	60.000	60.2958	57.800000	57.95	-3.465%	2,743,667	-22.899%
2025-02-18	60.180	61.2100	59.380100	60.03	+0.351%	2,746,207	-25.571%
2025-02-14	60.840	61.0689	58.670000	59.82	-1.741%	4,635,013	-25.309%
2025-02-13	60.730	61.1000	59.520000	60.88	-0.327%	3,694,114	-26.610%
2025-02-12	60.710	61.7500	60.250000	61.08	-0.667%	2,625,949	-26.850%
2025-02-11	64.230	65.7488	61.450000	61.49	-5.356%	4,232,966	-27.338%
2025-02-10	63.050	65.7849	62.200000	64.97	+4.571%	6,410,468	-31.230%
2025-02-07	64.880	67.5400	62.060000	62.13	-35.516%	28,463,113	-28.086%
2025-02-06	96.240	98.0000	95.050000	96.35	-0.701%	5,431,218	-53.627%
2025-02-05	96.150	97.8200	95.665000	97.03	+0.915%	1,664,517	-53.952%
2025-02-04	96.070	97.7500	95.260000	96.15	+0.355%	1,849,853	-53.531%
2025-02-03	93.890	96.7300	93.520000	95.81	-0.992%	1,459,581	-53.366%
2025-01-31	98.880	100.1900	96.620000	96.77	+0.676%	2,725,417	-53.829%
2025-01-30	96.370	96.9699	95.245000	96.12	+0.871%	1,316,772	-53.516%
2025-01-29	95.860	97.0500	93.510000	95.29	-1.834%	1,672,115	-53.112%
2025-01-28	93.880	98.5700	91.910000	97.07	+4.500%	2,850,776	-53.971%
2025-01-27	91.850	96.7275	91.350000	92.89	-1.055%	1,584,961	-51.900%
2025-01-24	93.000	94.9700	92.700000	93.88	+1.690%	1,744,242	-52.407%
2025-01-23	90.550	92.5200	88.720000	92.32	+0.468%	1,498,351	-51.603%
2025-01-22	90.630	93.6300	90.630000	91.89	+1.659%	2,118,060	-51.377%
2025-01-21	89.600	90.5600	87.810000	90.39	+1.676%	2,159,402	-50.570%
2025-01-17	88.600	89.6000	87.955000	88.90	+0.748%	1,754,547	-49.741%
2025-01-16	90.500	90.5000	87.680000	88.24	+1.320%	2,203,189	-49.365%
2025-01-15	84.620	87.5000	84.010000	87.09	+5.807%	3,629,528	-48.697%
2025-01-14	82.830	84.4585	81.710000	82.31	+1.580%	1,942,114	-45.717%
2025-01-13	81.840	82.4800	79.430000	81.03	-2.608%	1,954,330	-44.860%
2025-01-10	83.000	83.2400	80.740000	83.20	+0.861%	3,416,421	-46.298%
2025-01-08	83.650	83.8900	81.200000	82.49	-1.516%	2,361,593	-45.836%
2025-01-07	88.360	88.3600	83.150000	83.76	-4.274%	2,640,731	-46.657%
2025-01-06	88.940	89.7000	86.730000	87.50	-0.839%	3,190,423	-48.937%
2025-01-03	85.150	88.3400	84.730000	88.24	+4.985%	3,296,041	-49.365%
2025-01-02	85.910	85.9900	83.170000	84.05	-0.779%	1,654,052	-46.841%
2024-12-31	86.500	86.7700	84.030000	84.71	-0.936%	1,779,592	-47.255%
2024-12-30	85.560	86.6600	83.460000	85.51	-1.645%	1,934,589	-47.749%
2024-12-27	88.080	88.3300	85.370000	86.94	-2.282%	1,323,947	-48.608%
2024-12-26	86.690	89.5900	86.360000	88.97	+2.217%	1,722,681	-49.781%
2024-12-24	88.390	88.8250	87.040000	87.04	-2.694%	1,479,607	-48.667%
2024-12-23	89.610	90.8189	87.940000	89.45	-0.078%	2,090,371	-50.050%
2024-12-20	87.560	92.1400	87.250000	89.52	+1.221%	14,046,398	-50.089%
2024-12-19	89.100	90.7400	87.220100	88.44	+5.676%	6,497,668	-49.480%
2024-12-18	89.710	89.7100	82.550000	83.69	-4.311%	1,752,468	-46.612%
2024-12-17	87.580	88.0400	86.070000	87.46	-0.580%	1,152,063	-48.914%
2024-12-16	87.790	88.6000	86.380000	87.97	+0.148%	1,100,431	-49.210%
2024-12-13	91.610	91.6100	87.500000	87.84	-2.194%	1,126,098	-49.135%
2024-12-12	88.730	90.4852	88.500000	89.81	-0.111%	1,166,870	-50.251%
2024-12-11	89.900	90.8647	88.900000	89.91	+0.279%	1,530,654	-50.306%
2024-12-10	92.780	93.2900	88.460000	89.66	-3.028%	2,295,778	-50.167%
2024-12-09	96.280	97.4100	92.320000	92.46	-5.082%	2,138,988	-51.676%
2024-12-06	95.470	97.8600	94.900000	97.41	+2.032%	2,237,962	-54.132%
2024-12-05	92.720	97.2100	92.600000	95.47	+3.144%	4,417,635	-53.200%
2024-12-04	88.350	92.6100	87.890000	92.56	+4.611%	9,714,763	-51.729%
2024-12-03	87.330	90.2600	87.170000	88.48	-1.162%	3,153,924	-49.503%
2024-12-02	89.280	90.7400	88.590000	89.52	-0.776%	1,583,043	-50.089%
2024-11-29	89.990	90.8500	89.320600	90.22	+0.501%	871,261	-50.477%
2024-11-27	93.240	93.4800	89.700000	89.77	-3.317%	1,276,762	-50.228%
2024-11-26	93.330	93.7600	92.350000	92.85	-0.971%	1,383,442	-51.879%
2024-11-25	92.520	94.2800	92.230000	93.76	+2.459%	2,155,069	-52.346%
2024-11-22	90.820	92.1600	90.550000	91.51	+1.700%	1,428,831	-51.175%
2024-11-21	88.540	90.4800	87.660000	89.98	+2.413%	1,625,781	-50.345%
2024-11-20	86.240	88.0600	86.240000	87.86	+2.056%	1,346,994	-49.146%
2024-11-19	83.220	86.1400	83.100000	86.09	+1.713%	1,627,723	-48.101%
2024-11-18	85.260	85.7138	83.910000	84.64	-0.059%	1,521,392	-47.212%
2024-11-15	85.510	86.4100	82.960000	84.69	-1.956%	2,617,859	-47.243%
2024-11-14	89.880	89.8800	86.350000	86.38	-3.669%	1,885,057	-48.275%
2024-11-13	89.440	91.1900	88.450100	89.67	+0.741%	3,050,799	-50.173%
2024-11-12	85.620	90.1600	85.050000	89.01	+3.633%	4,472,460	-49.803%
2024-11-11	77.980	86.0400	76.650000	85.89	+11.098%	4,101,045	-47.980%
2024-11-08	78.230	78.9000	73.650000	77.31	+17.314%	4,821,359	-42.207%
2024-11-07	64.720	66.4500	64.410000	65.90	+1.823%	2,723,857	-32.200%
2024-11-06	61.530	64.7500	61.065400	64.72	+9.140%	3,046,988	-30.964%
2024-11-05	58.500	59.5200	57.030000	59.30	+1.611%	1,568,311	-24.654%
2024-11-04	57.810	59.4700	57.400000	58.36	+0.172%	1,344,048	-23.441%
2024-11-01	58.270	59.7700	57.750000	58.26	-0.171%	1,365,410	-23.309%
2024-10-31	57.390	58.8300	57.160000	58.36	+2.010%	1,482,823	-23.441%
2024-10-30	56.310	57.6700	55.917800	57.21	+0.899%	903,346	-21.902%
2024-10-29	56.750	57.4800	56.090000	56.70	+0.018%	635,123	-21.199%
2024-10-28	55.260	57.2700	55.010000	56.69	+3.506%	1,344,291	-21.185%
2024-10-25	55.460	56.6900	54.730000	54.77	-0.599%	666,701	-18.422%
2024-10-24	55.700	56.2750	55.100000	55.10	-0.380%	713,669	-18.911%
2024-10-23	56.350	56.6100	54.800000	55.31	-1.671%	925,478	-19.219%
2024-10-22	56.610	57.1200	55.960000	56.25	-1.368%	828,825	-20.569%
2024-10-21	57.500	57.9600	56.320000	57.03	-1.281%	1,017,682	-21.655%
2024-10-18	56.340	58.7500	56.240000	57.77	+1.941%	1,789,104	-22.659%
2024-10-17	56.940	57.1800	54.640000	56.67	+2.071%	1,465,559	-21.158%
2024-10-16	55.960	56.0750	54.890000	55.52	-0.430%	710,568	-19.524%
2024-10-15	55.900	56.4450	55.230000	55.76	-0.286%	798,320	-19.871%
2024-10-14	56.480	56.4800	55.590000	55.92	+0.179%	975,194	-20.100%
2024-10-11	55.570	56.4900	55.510000	55.82	+0.036%	1,053,638	-19.957%
2024-10-10	53.990	57.0700	53.570000	55.80	+1.955%	1,603,585	-19.928%
2024-10-09	54.240	55.3700	53.910000	54.73	+1.540%	1,285,285	-18.363%
2024-10-08	54.000	54.2900	53.510000	53.90	-0.037%	1,177,653	-17.106%
2024-10-07	55.020	55.0550	53.380000	53.92	-2.864%	1,201,659	-17.136%
2024-10-04	53.280	55.8000	52.820000	55.51	+6.138%	1,822,585	-19.510%
2024-10-03	50.720	52.6400	50.720000	52.30	+1.751%	802,705	-14.570%
2024-10-02	51.100	51.5500	50.630000	51.40	+0.293%	926,492	-13.074%
2024-10-01	52.480	52.9300	50.830000	51.25	-2.862%	1,199,445	-12.820%
2024-09-30	52.480	54.3100	52.250000	52.76	-0.790%	896,336	-15.315%
2024-09-27	53.500	54.8300	52.750000	53.18	+0.359%	1,414,326	-15.983%
2024-09-26	52.900	53.3350	52.080000	52.99	+1.572%	1,721,472	-15.682%
2024-09-25	52.550	53.5100	51.278000	52.17	-1.361%	1,575,675	-14.357%
2024-09-24	53.340	54.0200	52.570000	52.89	+0.456%	912,779	-15.523%
2024-09-23	54.690	54.6900	52.460500	52.65	-2.967%	1,188,511	-15.138%
2024-09-20	54.520	54.8650	53.440000	54.26	-0.913%	2,809,652	-17.656%
2024-09-19	53.080	55.6200	52.970000	54.76	+6.001%	2,875,024	-18.408%
2024-09-18	50.620	53.2500	50.390000	51.66	+2.055%	1,372,936	-13.511%
2024-09-17	51.250	52.0000	50.340000	50.62	-0.256%	1,846,353	-11.734%
2024-09-16	51.900	52.4300	50.240000	50.75	-2.235%	1,640,872	-11.961%
2024-09-13	52.020	53.5900	51.670000	51.91	+0.135%	1,603,544	-13.928%
2024-09-12	55.000	55.4150	51.450000	51.84	-0.766%	2,523,245	-13.812%
2024-09-11	53.010	53.3200	51.450000	52.24	-2.062%	1,521,616	-14.472%
2024-09-10	54.610	54.7900	52.100000	53.34	-1.112%	1,569,314	-16.235%
2024-09-09	55.250	55.9900	53.660000	53.94	-2.034%	1,601,290	-17.167%
2024-09-06	56.200	56.7600	54.530000	55.06	-1.714%	2,111,243	-18.852%
2024-09-05	54.680	56.2100	54.340000	56.02	+2.432%	1,880,283	-20.243%
2024-09-04	52.400	55.2750	52.090000	54.69	+3.678%	2,287,024	-18.303%
2024-09-03	54.070	54.5500	52.400000	52.75	-3.317%	1,892,006	-15.299%
2024-08-30	55.180	55.8700	54.340000	54.56	-0.764%	2,228,807	-18.109%
2024-08-29	53.950	55.9900	53.880000	54.98	+5.104%	2,712,925	-18.734%
2024-08-28	53.010	53.6590	52.020000	52.31	-2.188%	2,127,976	-14.586%
2024-08-27	51.370	53.7500	50.560000	53.48	+7.454%	4,695,251	-16.455%
2024-08-26	47.900	50.4000	47.870000	49.77	+5.133%	3,990,790	-10.227%
2024-08-23	51.775	52.4900	45.610000	47.34	-6.701%	6,718,221	-5.619%
2024-08-22	51.820	52.1400	50.530000	50.74	-1.418%	3,155,702	-11.943%
2024-08-21	50.760	51.6200	50.600000	51.47	+1.860%	1,444,307	-13.192%
2024-08-20	50.190	50.8000	49.730000	50.53	-0.492%	1,340,012	-11.577%
2024-08-19	49.300	51.0100	48.900000	50.78	+3.379%	1,942,050	-12.013%
2024-08-16	48.210	49.8500	48.210000	49.12	+1.404%	1,768,926	-9.039%
2024-08-15	48.170	48.8150	47.920000	48.44	+2.758%	2,556,210	-7.762%
2024-08-14	48.010	48.5006	46.720000	47.14	-1.792%	1,238,748	-5.218%
2024-08-13	46.890	48.4300	46.890000	48.00	+3.248%	2,330,505	-6.917%
2024-08-12	47.330	48.0754	46.380000	46.49	-0.959%	1,113,139	-3.893%
2024-08-09	46.810	47.7700	46.315000	46.94	+1.186%	1,455,510	-4.815%
2024-08-08	45.020	46.6400	44.833000	46.39	+4.107%	1,900,632	-3.686%
2024-08-07	45.320	47.0000	44.480000	44.56	+1.342%	1,682,573	+0.269%
2024-08-06	44.870	44.8800	43.810000	43.97	-0.968%	1,587,537	+1.615%
2024-08-05	43.250	45.5400	43.110000	44.40	-5.067%	1,617,145	+0.631%
2024-08-02	46.650	46.8900	44.130000	46.77	-2.846%	2,244,159	-4.469%
2024-08-01	49.130	50.4400	47.720000	48.14	-3.643%	1,975,938	-7.187%
2024-07-31	52.750	52.7500	49.820000	49.96	-4.511%	1,824,513	-10.568%
2024-07-30	53.100	53.5200	51.880000	52.32	-1.171%	1,035,442	-14.602%
2024-07-29	53.250	53.5700	52.360100	52.94	+0.208%	769,822	-15.603%
2024-07-26	53.650	53.7600	52.511400	52.83	0.000%	1,013,766	-15.427%
2024-07-25	51.190	53.7400	50.800000	52.83	+3.873%	1,078,090	-15.427%
2024-07-24	53.350	53.8250	50.850000	50.86	-5.517%	980,641	-12.151%
2024-07-23	53.800	54.4900	53.150000	53.83	+0.056%	765,675	-16.998%
2024-07-22	54.010	54.0950	52.630000	53.80	+0.354%	1,059,482	-16.952%
2024-07-19	52.740	54.1500	52.480000	53.61	+1.630%	1,405,730	-16.657%
2024-07-18	55.640	55.8427	52.550000	52.75	-5.347%	1,782,867	-15.299%
2024-07-17	55.720	56.5900	55.142800	55.73	0.000%	1,954,166	-19.828%
2024-07-16	54.720	56.6600	54.550000	55.73	+2.690%	1,951,608	-19.828%
2024-07-15	51.410	54.3700	50.800100	54.27	+5.872%	1,730,289	-17.671%
2024-07-12	51.010	51.9450	50.433500	51.26	+0.767%	1,053,295	-12.837%
2024-07-11	51.370	52.2400	50.410000	50.87	+1.355%	1,564,207	-12.168%
2024-07-10	50.730	50.9700	49.650000	50.19	-1.181%	1,133,622	-10.978%
2024-07-09	51.670	51.6700	50.100000	50.79	-1.722%	829,556	-12.030%
2024-07-08	52.330	52.5650	51.216000	51.68	-1.898%	922,857	-13.545%
2024-07-05	53.050	53.6100	52.500000	52.68	-0.903%	702,589	-15.186%
2024-07-03	53.650	53.7300	53.090000	53.16	-0.710%	480,217	-15.952%
2024-07-02	53.330	54.1000	53.190000	53.54	+1.382%	939,936	-16.548%
2024-07-01	52.550	53.0700	51.955000	52.81	+0.361%	1,491,465	-15.395%
2024-06-28	51.000	52.7600	50.700000	52.62	+4.571%	3,220,216	-15.089%
2024-06-27	49.200	50.6600	49.110000	50.32	+2.152%	1,335,049	-11.208%
2024-06-26	48.040	49.3200	47.920000	49.26	+2.178%	1,237,675	-9.298%
2024-06-25	48.190	48.6050	47.660000	48.21	-0.454%	1,218,643	-7.322%
2024-06-24	48.390	48.9200	47.695000	48.43	+0.373%	1,488,906	-7.743%
2024-06-21	47.470	48.2900	46.956000	48.25	+1.686%	1,743,428	-7.399%
2024-06-20	46.360	47.4500	45.900000	47.45	+1.043%	1,677,987	-5.838%
2024-06-18	48.430	48.6300	46.880000	46.96	-3.434%	1,549,933	-4.855%
2024-06-17	48.040	48.7400	47.330000	48.63	+0.413%	1,475,181	-8.123%
2024-06-14	48.550	49.5300	48.000000	48.43	+0.062%	1,794,416	-7.743%
2024-06-13	51.240	51.4600	48.330000	48.40	-5.358%	2,072,120	-7.686%
2024-06-12	52.900	53.5500	50.980000	51.14	-1.217%	1,333,504	-12.632%
2024-06-11	51.830	52.1800	51.270000	51.77	-0.538%	977,179	-13.695%
2024-06-10	50.990	52.4700	50.910000	52.05	+1.561%	1,432,582	-14.159%
2024-06-07	50.470	51.3400	50.150000	51.25	+0.156%	2,158,240	-12.820%
2024-06-06	49.940	51.6800	49.650000	51.17	+1.993%	1,583,836	-12.683%
2024-06-05	49.720	50.5500	49.060000	50.17	+0.723%	1,683,100	-10.943%
2024-06-04	51.040	51.3300	49.510000	49.81	-2.620%	1,527,210	-10.299%
2024-06-03	52.340	52.4800	50.080000	51.15	-1.729%	2,534,678	-12.649%
2024-05-31	51.400	52.2100	50.930000	52.05	+1.502%	5,674,632	-14.159%
2024-05-30	51.000	52.0400	50.580000	51.28	+0.510%	2,016,220	-12.871%
2024-05-29	51.170	51.3950	50.410000	51.02	-1.696%	1,343,223	-12.426%
2024-05-28	52.610	52.8000	51.730000	51.90	-0.498%	1,157,989	-13.911%
2024-05-24	52.770	53.1200	51.950000	52.16	-0.855%	1,330,803	-14.340%
2024-05-23	55.000	55.2000	52.440000	52.61	-4.709%	1,939,130	-15.073%
2024-05-22	56.420	56.9300	54.915000	55.21	-2.456%	1,449,548	-19.073%
2024-05-21	59.380	59.6800	56.570000	56.60	-5.335%	1,916,167	-21.060%
2024-05-20	59.480	59.9399	58.759300	59.79	+0.860%	938,350	-25.272%
2024-05-17	59.740	59.7400	58.620000	59.28	-0.403%	1,142,165	-24.629%
2024-05-16	59.770	60.0000	59.060000	59.52	-0.618%	1,815,650	-24.933%
2024-05-15	60.540	60.5400	59.150000	59.89	+2.010%	1,313,893	-25.397%
2024-05-14	59.270	60.3800	58.420000	58.71	+0.342%	1,540,344	-23.897%
2024-05-13	57.000	59.0400	57.000000	58.51	+3.594%	1,495,430	-23.637%
2024-05-10	58.020	58.0500	56.450000	56.48	-2.063%	1,296,093	-20.892%
2024-05-09	56.360	57.7700	55.795000	57.67	+2.452%	1,535,317	-22.525%
2024-05-08	57.000	57.5000	56.160000	56.29	-2.410%	2,321,694	-20.625%
2024-05-07	57.210	58.3000	56.620000	57.68	+1.478%	1,620,686	-22.538%
2024-05-06	57.050	59.0600	56.080000	56.84	+0.460%	3,613,975	-21.393%
2024-05-03	68.050	68.5000	56.560000	56.58	-10.616%	7,372,366	-21.032%
2024-05-02	63.630	63.7399	60.030000	63.30	+0.796%	3,934,258	-29.415%
2024-05-01	61.850	64.8400	61.677400	62.80	+0.706%	1,569,253	-28.854%
2024-04-30	62.330	64.2750	62.303300	62.36	-1.047%	1,680,465	-28.352%
2024-04-29	62.940	63.8600	62.070000	63.02	+0.929%	1,165,337	-29.102%
2024-04-26	61.400	62.8700	61.020100	62.44	+3.207%	1,011,567	-28.443%
2024-04-25	59.670	61.0250	59.030000	60.50	-1.482%	926,133	-26.149%
2024-04-24	61.600	62.0150	60.700000	61.41	+0.245%	938,027	-27.243%
2024-04-23	60.270	62.5500	60.270000	61.26	+1.072%	1,794,073	-27.065%
2024-04-22	60.080	61.3300	59.131400	60.61	+1.678%	1,320,140	-26.283%
2024-04-19	60.600	61.4200	59.421000	59.61	-2.263%	1,496,173	-25.046%
2024-04-18	62.960	63.4900	60.930000	60.99	-2.291%	1,146,504	-26.742%
2024-04-17	62.870	63.4900	61.750000	62.42	-0.128%	1,118,649	-28.420%
2024-04-16	60.610	62.6200	59.840000	62.50	+2.577%	1,869,167	-28.512%
2024-04-15	61.620	62.7800	60.490000	60.93	-1.184%	2,402,523	-26.670%
2024-04-12	63.900	63.9900	61.630000	61.66	-3.837%	1,542,233	-27.538%
2024-04-11	63.790	64.4400	62.200000	64.12	+1.616%	1,007,798	-30.318%
2024-04-10	64.370	65.2000	62.876800	63.10	-5.056%	1,470,881	-29.192%
2024-04-09	64.890	66.5900	64.400000	66.46	+3.714%	1,513,548	-32.772%
2024-04-08	63.070	64.6601	62.655000	64.08	+1.811%	1,513,954	-30.275%
2024-04-05	61.560	63.0200	61.100000	62.94	+1.746%	1,345,466	-29.012%
2024-04-04	63.480	64.2000	61.590000	61.86	-1.450%	1,491,191	-27.772%
2024-04-03	63.180	63.8612	62.310000	62.77	-1.676%	1,476,903	-28.819%
2024-04-02	63.250	64.8800	62.150000	63.84	-1.023%	1,321,794	-30.013%
2024-04-01	66.510	66.9900	63.851000	64.50	-6.141%	2,987,697	-30.729%
2024-03-28	67.010	69.8650	66.760000	68.72	+1.582%	2,037,739	-34.983%
2024-03-27	67.090	67.8200	66.390000	67.65	+1.837%	1,084,894	-33.954%
2024-03-26	69.100	69.4000	66.300000	66.43	-2.667%	1,434,918	-32.741%
2024-03-25	67.470	69.4500	66.270000	68.25	+0.294%	1,859,700	-34.535%
2024-03-22	66.320	69.6700	66.220000	68.05	+2.331%	4,012,406	-34.342%
2024-03-21	67.250	68.7600	66.490000	66.50	+0.030%	1,729,859	-32.812%
2024-03-20	66.450	67.4300	66.080000	66.48	-0.075%	1,631,538	-32.792%
2024-03-19	66.440	68.3259	66.250100	66.53	-1.393%	1,988,610	-32.842%
2024-03-18	64.900	68.5700	64.510000	67.47	+4.362%	2,287,094	-33.778%
2024-03-15	63.990	64.8900	63.070000	64.65	-0.231%	1,880,317	-30.889%
2024-03-14	67.070	67.5700	64.380000	64.80	-4.099%	1,646,767	-31.049%
2024-03-13	67.150	69.0000	66.530000	67.57	+1.777%	1,484,047	-33.876%
2024-03-12	68.030	68.0300	65.510000	66.39	-1.819%	1,484,516	-32.701%
2024-03-11	68.270	69.4200	67.090000	67.62	-1.472%	1,555,312	-33.925%
2024-03-08	66.750	68.7700	66.115000	68.63	+4.491%	3,217,304	-34.897%
2024-03-07	65.340	66.3600	64.370000	65.68	+3.809%	3,428,942	-31.973%
2024-03-06	62.380	63.4600	60.800000	63.27	+2.861%	2,466,735	-29.382%
2024-03-05	63.940	64.4550	61.250000	61.51	-6.120%	1,992,655	-27.361%
2024-03-04	65.770	66.4200	63.740000	65.52	-0.697%	1,670,714	-31.807%
2024-03-01	63.470	66.2300	63.020000	65.98	+4.184%	2,180,956	-32.283%
2024-02-29	64.000	64.9473	62.510000	63.33	-0.674%	2,763,959	-29.449%
2024-02-28	64.120	65.0900	63.520000	63.76	-1.209%	1,056,747	-29.925%
2024-02-27	64.050	65.1900	64.050000	64.54	+1.002%	1,515,530	-30.772%
2024-02-26	62.880	65.1600	62.440000	63.90	+0.964%	1,458,359	-30.078%
2024-02-23	61.730	63.5500	61.190000	63.29	+2.594%	1,841,798	-29.404%
2024-02-22	62.420	62.4200	61.310000	61.69	+0.571%	1,642,507	-27.573%
2024-02-21	61.950	62.4400	60.610000	61.34	-2.712%	2,246,638	-27.160%
2024-02-20	62.770	63.5700	61.580000	63.05	-0.693%	2,115,659	-29.136%
2024-02-16	64.600	65.3900	63.470000	63.49	-2.458%	2,047,619	-29.627%
2024-02-15	65.000	66.3000	64.760000	65.09	+0.510%	2,568,688	-31.357%
2024-02-14	63.700	66.0575	62.800000	64.76	+3.170%	2,597,480	-31.007%
2024-02-13	63.530	65.4100	62.490000	62.77	-4.865%	4,317,317	-28.819%
2024-02-12	65.670	66.7850	64.500000	65.98	+0.794%	7,284,339	-32.283%
2024-02-09	70.650	72.2799	63.560000	65.46	-13.584%	15,555,341	-31.745%
2024-02-08	75.220	77.2750	73.940000	75.75	+1.094%	7,346,374	-41.017%
2024-02-07	77.480	77.9800	73.400100	74.93	-2.308%	3,340,368	-40.371%
2024-02-06	76.680	77.3100	73.880000	76.70	+0.961%	2,887,179	-41.747%
2024-02-05	79.020	79.3432	74.750000	75.97	-4.536%	3,085,694	-41.187%
2024-02-02	77.920	80.1900	76.390000	79.58	+1.752%	1,450,114	-43.855%
2024-02-01	79.000	79.4600	76.190000	78.21	+0.205%	1,576,220	-42.872%
2024-01-31	78.380	80.7900	77.785000	78.05	-0.205%	1,873,991	-42.755%
2024-01-30	79.500	79.8700	77.910000	78.21	-2.140%	972,540	-42.872%
2024-01-29	75.000	79.9600	74.785000	79.92	+7.448%	1,560,423	-44.094%
2024-01-26	73.970	75.5700	73.730000	74.38	+0.554%	1,163,431	-39.930%
2024-01-25	74.120	74.7900	73.560000	73.97	+1.093%	816,706	-39.597%
2024-01-24	76.460	76.5299	73.150000	73.17	-2.349%	1,242,690	-38.937%
2024-01-23	74.800	77.1000	73.310000	74.93	-0.253%	1,596,469	-40.371%
2024-01-22	73.450	76.5800	73.300000	75.12	+3.614%	2,005,156	-40.522%
2024-01-19	73.250	73.2550	70.360000	72.50	-0.151%	1,573,921	-38.372%
2024-01-18	74.890	75.0500	72.100000	72.61	-1.679%	1,705,612	-38.466%
2024-01-17	72.550	73.9400	70.740000	73.85	-0.041%	1,742,322	-39.499%
2024-01-16	74.100	75.4700	73.285000	73.88	-1.493%	1,826,628	-39.524%
2024-01-12	75.750	76.6875	74.590000	75.00	-0.557%	1,338,431	-40.427%
2024-01-11	76.790	76.7900	73.771000	75.42	-1.270%	1,624,289	-40.758%
2024-01-10	76.830	77.5900	74.150000	76.39	-0.521%	1,641,143	-41.511%
2024-01-09	77.410	79.3500	76.550000	76.79	-1.614%	1,486,106	-41.815%
2024-01-08	75.510	78.6900	75.510000	78.05	+4.067%	1,618,277	-42.755%
2024-01-05	74.660	76.2250	73.310000	75.00	+1.242%	1,472,392	-40.427%
2024-01-04	73.930	75.0900	71.880000	74.08	-0.524%	1,456,113	-39.687%
2024-01-03	75.200	75.7926	73.680000	74.47	-3.574%	1,662,846	-40.003%
2024-01-02	80.050	80.7800	76.200000	77.23	-5.344%	2,333,434	-42.147%
2023-12-29	82.700	83.7500	81.280000	81.59	-2.088%	1,479,562	-45.238%
2023-12-28	84.010	84.2950	83.013000	83.33	-1.069%	1,114,767	-46.382%
2023-12-27	84.140	84.5500	82.910000	84.23	+0.778%	789,970	-46.955%
2023-12-26	83.790	84.2400	82.380000	83.58	+0.012%	826,356	-46.542%
2023-12-22	83.870	85.0000	82.400000	83.57	+0.723%	1,523,007	-46.536%
2023-12-21	82.950	83.9500	81.500000	82.97	+2.445%	2,111,773	-46.149%
2023-12-20	83.220	87.0500	80.970000	80.99	-3.076%	3,075,671	-44.833%
2023-12-19	77.950	83.6800	77.950000	83.56	+8.070%	3,612,639	-46.529%
2023-12-18	75.220	77.6800	75.100000	77.32	+1.790%	2,307,657	-42.214%
2023-12-15	77.500	77.7200	75.460000	75.96	-1.708%	2,886,526	-41.180%
2023-12-14	76.500	80.6900	75.550000	77.28	+3.440%	2,816,747	-42.184%
2023-12-13	70.370	74.8700	69.690000	74.71	+6.152%	2,329,992	-40.195%
2023-12-12	70.400	70.6700	69.120000	70.38	-0.326%	1,320,350	-36.516%
2023-12-11	70.510	71.5600	68.850000	70.61	-0.521%	1,785,269	-36.723%
2023-12-08	68.730	71.4900	68.500000	70.98	+2.321%	1,795,355	-37.053%
2023-12-07	68.740	70.1700	67.530000	69.37	+1.181%	2,269,126	-35.592%
2023-12-06	69.750	71.7900	68.370000	68.56	-0.953%	3,512,384	-34.831%
2023-12-05	71.500	71.7500	68.300000	69.22	+1.022%	3,651,547	-35.452%
2023-12-04	67.560	70.1100	67.331000	68.52	+0.602%	2,252,229	-34.793%
2023-12-01	65.740	68.1100	64.020000	68.11	+4.032%	2,526,283	-34.400%
2023-11-30	68.140	68.4750	64.620000	65.47	-3.636%	3,127,713	-31.755%
2023-11-29	66.500	68.8500	66.070000	67.94	+3.599%	2,293,841	-34.236%
2023-11-28	63.560	66.1400	63.520000	65.58	+2.229%	1,717,567	-31.869%
2023-11-27	63.230	65.4400	63.170000	64.15	+0.470%	1,687,095	-30.351%
2023-11-24	63.530	64.7500	63.010000	63.85	+0.362%	870,691	-30.023%
2023-11-22	63.410	64.5900	62.510000	63.62	+1.225%	1,691,427	-29.771%
2023-11-21	63.880	65.0900	62.560000	62.85	-2.709%	2,556,072	-28.910%
2023-11-20	63.510	65.8900	63.030000	64.60	+1.381%	3,179,125	-30.836%
2023-11-17	61.600	63.7800	61.000000	63.72	+4.682%	3,841,793	-29.881%
2023-11-16	60.200	61.7000	58.500100	60.87	+2.062%	3,753,120	-26.598%

.dark-mode .CTppFZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTppFZ{ color: #333333; background-color: white; border: 2px solid #333333; }BILLBILL Holdings, Inc.stock NYSE

BILL
BILL Holdings, Inc.
stock NYSE