Dark

BILL
BILL Holdings, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

45.14USD-0.551%(-0.25)2,205,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:01:30 AM EDT

44.32USD-2.357%(-1.07)127

After-hours

Jul 31, 2026 4:57:30 PM EDT

44.80USD-0.753%(-0.34)248,864

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	44.9500	46.110000	44.6000	45.1300	-0.573%	2,205,967	0.000%
2026-07-30	47.1450	47.145000	44.0500	45.3900	-4.261%	2,321,535	-0.573%
2026-07-29	46.4400	48.180000	46.4400	47.4100	+2.265%	2,629,781	-4.809%
2026-07-28	45.3200	47.450000	45.3150	46.3600	+3.252%	2,642,375	-2.653%
2026-07-27	44.7800	45.720000	44.3000	44.9000	+3.195%	2,360,425	+0.512%
2026-07-24	42.5200	43.740000	41.9700	43.5100	+5.453%	1,708,896	+3.723%
2026-07-23	42.4800	42.700000	40.8800	41.2600	-1.504%	1,918,400	+9.380%
2026-07-22	44.2000	44.200000	41.5600	41.8900	-5.355%	2,301,426	+7.735%
2026-07-21	44.2600	45.690000	43.3900	44.2600	-2.036%	2,277,648	+1.966%
2026-07-20	44.1800	46.500000	44.0800	45.1800	+1.051%	2,541,549	-0.111%
2026-07-17	44.5200	45.190000	43.9050	44.7100	+0.112%	2,956,587	+0.939%
2026-07-16	44.8100	45.200000	44.5300	44.6600	+0.067%	2,527,651	+1.052%
2026-07-15	42.1200	45.010000	41.8500	44.6300	+7.880%	3,835,058	+1.120%
2026-07-14	41.2600	42.549900	40.7500	41.3700	-3.476%	1,926,651	+9.089%
2026-07-13	41.9700	43.000000	41.7100	42.8600	+3.627%	2,183,690	+5.296%
2026-07-10	41.5100	41.810000	40.7900	41.3600	+2.073%	1,876,302	+9.115%
2026-07-09	38.1800	40.550000	37.5700	40.5200	+3.104%	2,092,642	+11.377%
2026-07-08	39.8900	40.520000	38.7717	39.3000	-3.392%	1,723,210	+14.835%
2026-07-07	41.2000	41.520000	40.3000	40.6800	+1.119%	2,091,370	+10.939%
2026-07-06	39.9000	40.670000	39.5750	40.2300	-0.618%	1,865,668	+12.180%
2026-07-02	38.8500	40.830000	38.8500	40.4800	+4.384%	2,817,624	+11.487%
2026-07-01	37.0000	39.570000	36.8900	38.7800	+7.246%	3,752,359	+16.374%
2026-06-30	35.3900	36.450000	35.1700	36.1600	+0.640%	1,835,312	+24.806%
2026-06-29	36.0500	36.590000	35.5000	35.9300	+1.154%	2,042,220	+25.605%
2026-06-26	33.5600	35.600000	33.5600	35.5200	+6.411%	3,892,395	+27.055%
2026-06-25	33.1350	34.255000	32.5300	33.3800	-0.239%	1,991,162	+35.201%
2026-06-24	32.0000	33.670000	31.9300	33.4600	+3.623%	2,380,413	+34.877%
2026-06-23	32.4400	33.000000	32.1100	32.2900	+1.033%	2,561,721	+39.765%
2026-06-22	32.4100	33.580000	31.4670	31.9600	-1.571%	2,956,511	+41.208%
2026-06-18	31.7900	32.680000	31.4100	32.4700	+0.870%	2,797,034	+38.990%
2026-06-17	33.1800	34.570000	32.1100	32.1900	-4.424%	2,598,625	+40.199%
2026-06-16	33.3600	34.750000	33.0850	33.6800	+0.417%	2,641,914	+33.996%
2026-06-15	33.6300	34.650000	33.2900	33.5400	+1.085%	2,939,292	+34.556%
2026-06-12	32.1600	33.270000	31.6300	33.1800	+3.268%	2,706,575	+36.016%
2026-06-11	32.0600	32.420000	31.5200	32.1300	-0.803%	3,724,292	+40.461%
2026-06-10	32.8200	34.060000	32.2300	32.3900	-4.987%	3,638,687	+39.333%
2026-06-09	34.6900	35.330100	33.2900	34.0900	-2.988%	2,686,158	+32.385%
2026-06-08	35.4100	35.640000	34.5201	35.1400	-2.307%	2,157,053	+28.429%
2026-06-05	36.2400	37.060000	34.9300	35.9700	+0.028%	2,995,140	+25.466%
2026-06-04	36.0800	37.090000	35.4500	35.9600	+2.159%	3,000,151	+25.501%
2026-06-03	37.5900	37.765000	34.9000	35.2000	-8.500%	3,319,770	+28.210%
2026-06-02	38.4000	39.190000	37.6400	38.4700	-2.632%	3,320,874	+17.312%
2026-06-01	38.0000	39.970000	36.7400	39.5100	+6.726%	3,549,660	+14.224%
2026-05-29	35.1500	37.155000	35.0400	37.0200	+6.227%	3,649,405	+21.907%
2026-05-28	34.9900	36.010000	34.4750	34.8500	+0.432%	3,218,738	+29.498%
2026-05-27	34.4300	35.870000	34.3500	34.7000	-0.573%	3,381,910	+30.058%
2026-05-26	36.1000	36.260000	34.7000	34.9000	-3.431%	2,875,547	+29.312%
2026-05-22	36.7900	37.540000	35.7300	36.1400	-0.850%	2,518,199	+24.875%
2026-05-21	37.7900	37.800000	36.2100	36.4500	-4.930%	2,645,968	+23.813%
2026-05-20	37.3700	38.360000	36.6500	38.3400	+1.563%	2,436,070	+17.710%
2026-05-19	39.3400	40.390000	37.6900	37.7500	-1.999%	3,036,539	+19.550%
2026-05-18	39.6600	40.765000	38.2700	38.5200	-3.868%	2,524,099	+17.160%
2026-05-15	39.4800	41.570000	39.4800	40.0700	+1.469%	2,472,627	+12.628%
2026-05-14	40.3900	40.810000	39.3000	39.4900	-1.176%	2,006,609	+14.282%
2026-05-13	40.7900	41.200000	39.4401	39.9600	-3.080%	2,542,204	+12.938%
2026-05-12	41.5800	42.380000	40.1550	41.2300	-0.651%	3,029,350	+9.459%
2026-05-11	41.5600	43.570000	41.2400	41.5000	-0.789%	3,873,547	+8.747%
2026-05-08	41.0100	43.300000	39.0000	41.8300	+11.073%	7,354,609	+7.889%
2026-05-07	38.0500	39.500000	37.4100	37.6600	+1.592%	5,138,875	+19.835%
2026-05-06	38.0000	38.350000	36.8400	37.0700	-3.262%	1,939,272	+21.743%
2026-05-05	39.4700	39.545000	37.8600	38.3200	-3.525%	1,708,592	+17.771%
2026-05-04	39.2100	40.410000	38.6000	39.7200	+1.664%	1,693,683	+13.620%
2026-05-01	39.4100	40.280000	37.8801	39.0700	+2.816%	1,623,226	+15.511%
2026-04-30	36.8000	38.310000	36.0500	38.0000	+2.013%	1,229,596	+18.763%
2026-04-29	37.5000	37.750000	36.9800	37.2500	-1.272%	831,819	+21.154%
2026-04-28	37.9000	38.785000	37.4800	37.7300	+0.479%	1,178,844	+19.613%
2026-04-27	37.0200	38.075000	36.8600	37.5500	+0.968%	1,054,285	+20.186%
2026-04-24	36.6500	37.395000	36.2600	37.1900	+1.446%	1,229,007	+21.350%
2026-04-23	39.0000	39.000000	36.5300	36.6600	-8.442%	1,925,567	+23.104%
2026-04-22	40.0000	40.530000	39.3900	40.0400	+0.654%	1,211,575	+12.712%
2026-04-21	39.8300	40.810000	39.3300	39.7800	+0.379%	1,502,336	+13.449%
2026-04-20	38.7700	39.900000	38.6500	39.6300	+2.113%	1,325,763	+13.878%
2026-04-17	39.0800	39.400000	38.1200	38.8100	+1.570%	1,764,820	+16.284%
2026-04-16	40.0100	40.410000	38.1000	38.2100	-2.798%	1,976,173	+18.110%
2026-04-15	37.5900	39.400000	37.5900	39.3100	+6.243%	1,628,376	+14.805%
2026-04-14	37.3100	37.990000	36.5700	37.0000	+0.653%	1,684,660	+21.973%
2026-04-13	34.6800	37.100000	34.4400	36.7600	+5.906%	1,954,395	+22.769%
2026-04-10	36.1200	36.455000	34.4800	34.7100	-4.063%	1,846,616	+30.020%
2026-04-09	37.4900	37.750000	35.0600	36.1800	-4.989%	2,801,087	+24.737%
2026-04-08	39.7000	40.730000	37.6400	38.0800	-0.522%	2,428,169	+18.514%
2026-04-07	38.2900	39.170000	37.8600	38.2800	-0.546%	1,196,514	+17.894%
2026-04-06	38.7800	38.920000	37.9050	38.4900	-0.362%	1,981,921	+17.251%
2026-04-02	37.9400	38.760000	37.0600	38.6300	+0.494%	1,811,501	+16.826%
2026-04-01	38.6400	38.915000	37.2850	38.4400	+0.366%	1,553,994	+17.404%
2026-03-31	37.5900	38.740000	36.9100	38.3000	+2.846%	1,781,203	+17.833%
2026-03-30	37.3900	38.300000	36.6700	37.2400	+0.649%	1,675,833	+21.187%
2026-03-27	37.4200	37.720000	36.0400	37.0000	-3.014%	5,998,988	+21.973%
2026-03-26	37.8200	39.390000	37.7000	38.1500	-0.052%	1,739,925	+18.296%
2026-03-25	39.6600	40.070000	37.5500	38.1700	-0.857%	1,791,494	+18.234%
2026-03-24	39.8200	39.950000	38.2547	38.5000	-4.915%	2,405,325	+17.221%
2026-03-23	40.0000	41.600000	39.7950	40.4900	+1.606%	1,854,766	+11.460%
2026-03-20	39.7600	40.725000	39.2000	39.8500	-2.496%	2,330,968	+13.250%
2026-03-19	39.8000	41.385000	39.8000	40.8700	+2.226%	2,058,459	+10.423%
2026-03-18	40.5500	41.660000	39.9700	39.9800	-2.890%	1,323,736	+12.881%
2026-03-17	39.7400	42.000000	39.6100	41.1700	+3.991%	1,809,663	+9.619%
2026-03-16	40.0000	40.415000	39.0950	39.5900	-0.503%	1,854,960	+13.993%
2026-03-13	39.5400	40.405000	38.9800	39.7900	+0.353%	1,564,081	+13.420%
2026-03-12	40.4900	41.630000	39.6200	39.6500	-3.785%	1,822,765	+13.821%
2026-03-11	42.7200	43.400000	40.8900	41.2100	-2.508%	2,044,033	+9.512%
2026-03-10	44.4500	44.575000	41.8200	42.2700	-4.947%	1,921,208	+6.766%
2026-03-09	44.4600	45.000000	43.3500	44.4700	-1.309%	1,789,294	+1.484%
2026-03-06	44.5000	45.440000	43.5400	45.0600	-0.155%	1,432,285	+0.155%
2026-03-05	43.5300	46.700000	43.5300	45.1300	+3.414%	2,575,509	0.000%
2026-03-04	43.9300	44.205000	42.5000	43.6400	-0.229%	1,802,976	+3.414%
2026-03-03	42.8700	44.785000	42.0400	43.7400	-1.018%	1,422,672	+3.178%
2026-03-02	43.7000	44.820000	43.0800	44.1900	-0.719%	1,403,319	+2.127%
2026-02-27	41.7200	44.620000	41.1401	44.5100	+2.157%	2,154,204	+1.393%
2026-02-26	43.2500	45.270000	43.2000	43.5700	+0.856%	2,411,563	+3.580%
2026-02-25	42.6400	43.350000	41.3800	43.2000	+1.671%	1,615,063	+4.468%
2026-02-24	41.9600	43.430000	41.1500	42.4900	+1.311%	1,525,471	+6.213%
2026-02-23	45.2900	45.290000	41.5150	41.9400	-9.221%	3,091,389	+7.606%
2026-02-20	46.3000	47.940000	45.3800	46.2000	-0.922%	1,807,818	-2.316%
2026-02-19	44.7600	46.710000	44.0500	46.6300	+3.830%	2,166,225	-3.217%
2026-02-18	45.3050	45.890000	43.8800	44.9100	-0.465%	1,385,694	+0.490%
2026-02-17	47.0000	47.000000	43.9000	45.1200	-3.980%	3,180,979	+0.022%
2026-02-13	47.0000	47.800000	46.0100	46.9900	+1.337%	2,534,121	-3.958%
2026-02-12	47.6300	48.020000	44.7300	46.3700	-1.382%	2,352,466	-2.674%
2026-02-11	51.1100	51.110000	46.8000	47.0200	-7.093%	3,917,789	-4.020%
2026-02-10	50.4800	51.660000	49.8500	50.6100	-0.296%	2,793,295	-10.828%
2026-02-09	48.0200	50.790000	47.1200	50.7600	+3.719%	4,752,944	-11.091%
2026-02-06	41.1400	52.350000	40.3000	48.9400	+37.164%	23,457,127	-7.785%
2026-02-05	36.4500	37.540000	35.4575	35.6800	-4.163%	5,123,657	+26.485%
2026-02-04	36.5800	38.055000	35.5600	37.2300	+0.459%	4,030,796	+21.219%
2026-02-03	41.0000	41.050000	36.7400	37.0600	-10.978%	5,750,995	+21.775%
2026-02-02	43.0500	43.565000	41.1200	41.6300	-3.567%	3,441,433	+8.407%
2026-01-30	43.1900	43.690000	42.6700	43.1700	-0.507%	2,152,047	+4.540%
2026-01-29	45.4900	45.700000	42.5900	43.3900	-6.788%	4,105,366	+4.010%
2026-01-28	48.0500	48.460000	46.2100	46.5500	-1.084%	1,507,590	-3.050%
2026-01-27	49.3800	49.600000	46.3200	47.0600	-4.640%	2,648,555	-4.101%
2026-01-26	48.5700	49.390000	47.0000	49.3500	+1.858%	2,791,205	-8.551%
2026-01-23	46.7500	48.729000	46.7500	48.4500	+3.548%	3,194,187	-6.852%
2026-01-22	45.1900	46.810000	43.4600	46.7900	+5.407%	3,605,866	-3.548%
2026-01-21	45.0500	45.201800	43.7400	44.3900	-1.356%	3,287,045	+1.667%
2026-01-20	45.2000	47.030000	44.7900	45.0000	-3.433%	2,609,559	+0.289%
2026-01-16	48.5000	48.500000	46.5000	46.6000	-3.420%	2,930,146	-3.155%
2026-01-15	50.3300	50.585000	47.9900	48.2500	-4.095%	3,631,250	-6.466%
2026-01-14	51.2600	51.560000	49.7700	50.3100	-1.853%	2,134,558	-10.296%
2026-01-13	53.5200	53.720000	50.9500	51.2600	-4.544%	3,082,022	-11.959%
2026-01-12	54.0100	54.300000	53.2800	53.7000	-1.432%	1,678,911	-15.959%
2026-01-09	54.7900	55.240000	53.8100	54.4800	-0.128%	1,590,645	-17.162%
2026-01-08	55.5500	55.775000	54.3281	54.5500	-3.126%	3,084,029	-17.269%
2026-01-07	55.5500	56.435000	54.6100	56.3100	+1.771%	1,827,125	-19.854%
2026-01-06	54.0000	55.460000	53.9200	55.3300	+3.093%	2,340,467	-18.435%
2026-01-05	50.2700	54.350000	50.2600	53.6700	+6.151%	2,651,665	-15.912%
2026-01-02	55.0000	55.050000	50.4700	50.5600	-7.297%	3,604,003	-10.740%
2025-12-31	54.9900	55.150000	54.4700	54.5400	-1.088%	1,175,946	-17.253%
2025-12-30	55.0000	55.270000	54.7050	55.1400	-0.145%	1,046,612	-18.154%
2025-12-29	54.7800	55.490000	54.4200	55.2200	-0.018%	1,785,435	-18.272%
2025-12-26	55.1600	55.360000	54.7900	55.2300	0.000%	823,206	-18.287%
2025-12-24	55.0000	55.280000	54.7600	55.2300	+0.109%	799,179	-18.287%
2025-12-23	55.8500	56.190000	54.8300	55.1700	-1.710%	1,656,358	-18.198%
2025-12-22	56.1400	57.210000	55.9700	56.1300	+0.268%	5,400,735	-19.597%
2025-12-19	55.2000	55.980000	54.8000	55.9800	+1.912%	3,940,993	-19.382%
2025-12-18	53.8900	55.455000	53.7500	54.9300	+3.116%	3,298,873	-17.841%
2025-12-17	53.8200	55.110000	52.3100	53.2700	-1.734%	3,076,499	-15.281%
2025-12-16	53.9800	54.535000	53.0600	54.2100	+0.074%	1,914,845	-16.750%
2025-12-15	54.9200	55.000000	53.5000	54.1700	-0.697%	2,107,947	-16.688%
2025-12-12	54.8400	55.360000	53.9200	54.5500	-0.746%	2,199,513	-17.269%
2025-12-11	55.3200	56.050000	54.4400	54.9600	-1.133%	2,713,922	-17.886%
2025-12-10	53.8400	55.980000	53.8400	55.5900	+2.470%	2,400,129	-18.816%
2025-12-09	54.0400	54.800000	53.8800	54.2500	-0.422%	1,355,181	-16.811%
2025-12-08	53.8200	55.120000	53.7300	54.4800	+1.927%	2,870,940	-17.162%
2025-12-05	52.3300	54.030000	52.1600	53.4500	+1.481%	2,134,503	-15.566%
2025-12-04	53.0800	53.500000	51.8900	52.6700	+1.758%	2,191,116	-14.316%
2025-12-03	50.0200	51.970000	49.5101	51.7600	+3.005%	1,616,220	-12.809%
2025-12-02	51.4400	51.550000	50.0800	50.2500	-0.829%	1,695,351	-10.189%
2025-12-01	49.6200	51.480000	49.4300	50.6700	+1.037%	2,337,297	-10.933%
2025-11-28	49.5800	50.350000	49.5800	50.1500	+1.231%	863,793	-10.010%
2025-11-26	49.7400	50.215000	48.9400	49.5400	+0.101%	1,831,498	-8.902%
2025-11-25	49.5000	49.775000	49.0600	49.4900	+0.284%	1,437,055	-8.810%
2025-11-24	48.1800	49.560000	48.0000	49.3500	+2.407%	2,446,140	-8.551%
2025-11-21	47.0000	48.680000	46.7150	48.1900	+2.445%	2,556,061	-6.350%
2025-11-20	49.0400	50.260000	46.8000	47.0400	-3.050%	3,057,182	-4.060%
2025-11-19	48.0700	49.180000	47.3900	48.5200	+0.041%	2,009,064	-6.987%
2025-11-18	49.3500	49.852389	48.2800	48.5000	-2.277%	2,901,507	-6.948%
2025-11-17	50.1500	50.430000	48.7600	49.6300	-1.430%	2,183,299	-9.067%
2025-11-14	49.5000	51.040000	49.1600	50.3500	+0.479%	2,431,479	-10.367%
2025-11-13	51.4000	52.010000	50.0400	50.1100	-3.486%	2,570,845	-9.938%
2025-11-12	52.3400	54.000000	51.6500	51.9200	+11.488%	6,285,975	-13.078%
2025-11-11	46.9900	47.560000	46.4200	46.5700	-1.314%	1,858,750	-3.092%
2025-11-10	46.2800	48.180000	46.1900	47.1900	+3.510%	2,360,605	-4.365%
2025-11-07	44.4600	46.300000	42.9700	45.5900	+2.750%	4,956,133	-1.009%
2025-11-06	47.0100	47.010000	44.3200	44.3700	-4.622%	4,562,597	+1.713%
2025-11-05	47.1500	47.380000	46.1300	46.5200	-1.252%	2,135,937	-2.988%
2025-11-04	48.2200	48.610000	47.0800	47.1100	-4.248%	2,114,095	-4.203%
2025-11-03	49.5000	49.890000	47.7000	49.2000	-0.926%	2,730,086	-8.272%
2025-10-31	48.8500	49.800000	48.1200	49.6600	+1.368%	2,055,966	-9.122%
2025-10-30	49.0000	49.950000	48.6500	48.9900	-0.305%	1,566,638	-7.879%
2025-10-29	50.1200	50.370000	48.9500	49.1400	-2.442%	2,344,310	-8.160%
2025-10-28	50.9000	51.200000	50.0800	50.3700	-0.846%	1,434,398	-10.403%
2025-10-27	51.8900	52.380000	50.2300	50.8000	-0.801%	1,745,197	-11.161%
2025-10-24	51.6000	52.060000	50.8900	51.2100	+0.867%	2,939,524	-11.873%
2025-10-23	51.6400	52.050000	50.6500	50.7700	+0.118%	2,569,490	-11.109%
2025-10-22	52.3800	52.790000	50.6950	50.7100	-4.267%	2,025,967	-11.004%
2025-10-21	52.6300	53.920000	52.0500	52.9700	+0.857%	2,375,009	-14.801%
2025-10-20	51.6100	52.800000	51.3137	52.5200	+2.819%	1,994,624	-14.071%
2025-10-17	49.4700	51.205000	49.4700	51.0800	+2.880%	3,046,902	-11.648%
2025-10-16	50.9300	52.000000	48.8900	49.6500	+0.792%	3,984,249	-9.104%
2025-10-15	50.3000	50.530000	48.6400	49.2600	-1.283%	2,545,411	-8.384%
2025-10-14	48.8800	50.460000	48.5500	49.9000	+0.605%	1,956,136	-9.559%
2025-10-13	50.1100	50.390000	49.3500	49.6000	+0.527%	2,273,273	-9.012%
2025-10-10	51.3300	51.800000	48.9890	49.3400	-3.388%	2,877,658	-8.533%
2025-10-09	52.0100	52.150000	50.9600	51.0700	-2.033%	1,913,585	-11.631%
2025-10-08	53.1300	53.920000	52.1200	52.1300	-1.213%	1,837,365	-13.428%
2025-10-07	53.5700	53.940000	50.2800	52.7700	-1.087%	3,133,177	-14.478%
2025-10-06	54.0500	55.560000	53.1400	53.3500	+0.019%	2,733,761	-15.408%
2025-10-03	54.5700	55.090000	53.3250	53.3400	-1.985%	2,100,920	-15.392%
2025-10-02	54.0000	54.630000	53.8200	54.4200	+1.265%	2,130,578	-17.071%
2025-10-01	53.2300	55.180000	53.0650	53.7400	+1.454%	3,238,719	-16.022%
2025-09-30	54.3200	54.350000	51.8950	52.9700	-2.861%	3,900,749	-14.801%
2025-09-29	54.2000	55.370000	54.0500	54.5300	+0.646%	3,646,504	-17.238%
2025-09-26	53.1300	54.320000	53.0000	54.1800	+1.861%	3,244,829	-16.704%
2025-09-25	51.6500	53.990000	51.1150	53.1900	+1.916%	3,767,339	-15.153%
2025-09-24	53.4800	54.425000	52.1900	52.1900	-2.412%	3,357,211	-13.527%
2025-09-23	53.1700	54.529000	53.0350	53.4800	+0.187%	4,474,349	-15.613%
2025-09-22	52.1600	53.800000	51.5500	53.3800	+1.987%	3,917,446	-15.455%
2025-09-19	53.5000	54.160000	52.0500	52.3400	-0.475%	5,556,312	-13.775%
2025-09-18	53.0800	53.160000	52.1900	52.5900	+1.251%	3,631,818	-14.185%
2025-09-17	51.6500	52.890000	51.2500	51.9400	+1.110%	3,552,970	-13.111%
2025-09-16	51.3100	51.650000	50.1629	51.3700	-0.407%	2,956,003	-12.147%
2025-09-15	51.2100	52.535000	51.0400	51.5800	+0.999%	2,895,248	-12.505%
2025-09-12	52.1400	52.279000	50.9500	51.0700	-1.257%	1,970,044	-11.631%
2025-09-11	54.2100	54.970000	51.6000	51.7200	-2.286%	4,941,607	-12.742%
2025-09-10	53.7100	54.390000	52.0000	52.9300	+3.947%	7,721,948	-14.736%
2025-09-09	50.6400	51.230000	50.3100	50.9200	+1.434%	3,647,648	-11.371%
2025-09-08	51.1700	51.510000	49.9000	50.2000	-2.600%	4,791,422	-10.100%
2025-09-05	50.1100	52.300000	48.3800	51.5400	+10.388%	8,304,663	-12.437%
2025-09-04	46.0000	47.465000	45.4600	46.6900	+1.236%	4,223,363	-3.341%
2025-09-03	46.6000	47.860000	45.7400	46.1200	-1.305%	3,922,651	-2.147%
2025-09-02	45.2700	46.790000	44.4600	46.7300	+0.668%	6,091,930	-3.424%
2025-08-29	49.2800	49.840000	46.1800	46.4200	-5.650%	7,428,651	-2.779%
2025-08-28	44.8200	49.390000	44.6000	49.2000	+18.184%	13,968,611	-8.272%
2025-08-27	41.0800	41.950000	41.0800	41.6300	+2.461%	7,233,962	+8.407%
2025-08-26	41.1500	41.520000	40.4200	40.6300	-1.047%	4,576,412	+11.076%
2025-08-25	42.0900	42.390000	40.8350	41.0600	-2.908%	4,116,840	+9.912%
2025-08-22	41.2900	42.565000	40.8800	42.2900	+2.521%	2,721,547	+6.716%
2025-08-21	41.1400	41.420000	40.1909	41.2500	-0.960%	3,715,064	+9.406%
2025-08-20	41.2500	41.760000	40.5200	41.6500	+0.750%	5,073,138	+8.355%
2025-08-19	41.8600	42.050000	40.8200	41.3400	-0.744%	3,737,966	+9.168%
2025-08-18	40.4000	41.660000	40.4000	41.6500	+2.992%	3,722,815	+8.355%
2025-08-15	39.7900	40.660000	39.3800	40.4400	+2.432%	3,086,363	+11.597%
2025-08-14	39.9300	40.310000	39.1600	39.4800	-2.301%	3,401,306	+14.311%
2025-08-13	39.2300	40.520000	38.8500	40.4100	+3.562%	4,776,908	+11.680%
2025-08-12	39.5000	39.620000	38.7000	39.0200	-0.256%	4,444,200	+15.659%
2025-08-11	40.7500	41.160000	39.0850	39.1200	-3.976%	3,217,757	+15.363%
2025-08-08	41.5900	41.640000	40.3800	40.7400	-1.855%	3,364,183	+10.776%
2025-08-07	42.6700	42.840000	40.5500	41.5100	-1.682%	2,151,616	+8.721%
2025-08-06	42.0900	42.890000	41.6100	42.2200	+1.150%	1,556,014	+6.892%
2025-08-05	42.4700	42.520000	41.3600	41.7400	-1.557%	1,697,086	+8.122%
2025-08-04	42.2600	42.635000	41.9650	42.4000	+1.606%	1,509,451	+6.439%
2025-08-01	42.2200	42.720000	41.4800	41.7300	-2.614%	2,439,683	+8.148%
2025-07-31	45.4400	45.440000	42.8000	42.8500	-5.367%	2,348,805	+5.321%
2025-07-30	45.4700	45.700000	44.1100	45.2800	+0.555%	2,475,083	-0.331%
2025-07-29	46.2100	46.630000	44.8000	45.0300	-2.257%	1,362,185	+0.222%
2025-07-28	46.6200	46.860000	46.0600	46.0700	+0.327%	1,729,356	-2.040%
2025-07-25	45.5500	46.240000	44.9700	45.9200	+1.503%	1,255,500	-1.720%
2025-07-24	46.3600	46.560000	45.2100	45.2400	-2.793%	1,167,110	-0.243%
2025-07-23	46.4700	46.570000	45.4400	46.5400	+1.020%	2,170,169	-3.030%
2025-07-22	45.5100	46.300000	45.1450	46.0700	+1.722%	1,541,037	-2.040%
2025-07-21	46.2900	46.290000	45.1700	45.2900	-1.243%	1,391,918	-0.353%
2025-07-18	47.3900	47.400000	45.1900	45.8600	-3.269%	2,504,347	-1.592%
2025-07-17	46.2300	47.610000	46.1300	47.4100	+3.290%	1,587,254	-4.809%
2025-07-16	45.7600	46.110000	44.9500	45.9000	+0.990%	1,238,925	-1.678%
2025-07-15	46.4400	46.920000	45.4100	45.4500	-1.836%	1,981,499	-0.704%
2025-07-14	45.0800	47.175000	44.6800	46.3000	+3.510%	2,019,795	-2.527%
2025-07-11	45.9100	46.405000	44.7300	44.7300	-3.578%	1,488,909	+0.894%
2025-07-10	47.6600	47.875100	45.9400	46.3900	-2.787%	1,667,609	-2.716%
2025-07-09	48.4300	48.655000	47.5750	47.7200	-1.344%	2,064,612	-5.427%
2025-07-08	47.7600	48.700000	47.6200	48.3700	+1.853%	2,030,520	-6.698%
2025-07-07	47.4900	48.550000	46.9450	47.4900	-1.493%	2,862,260	-4.969%
2025-07-03	46.8000	48.400000	46.7750	48.2100	+3.544%	1,611,586	-6.389%
2025-07-02	46.0500	46.580000	45.3000	46.5600	+1.107%	1,693,539	-3.071%
2025-07-01	46.0300	46.720000	45.0600	46.0500	-0.454%	2,564,085	-1.998%
2025-06-30	46.2900	47.000000	45.8750	46.2600	+1.514%	2,442,479	-2.443%
2025-06-27	45.4000	46.140000	45.0176	45.5700	+0.596%	2,270,427	-0.966%
2025-06-26	44.9900	45.410000	44.3700	45.3000	+1.116%	1,764,669	-0.375%
2025-06-25	45.7000	46.150000	44.4900	44.8000	-1.060%	3,213,901	+0.737%
2025-06-24	45.0900	45.710000	44.7300	45.2800	+2.235%	2,515,393	-0.331%
2025-06-23	43.4700	44.495000	43.0100	44.2900	+1.350%	3,006,984	+1.897%
2025-06-20	42.9000	44.200000	42.3850	43.7000	+2.414%	4,563,687	+3.272%
2025-06-18	41.8300	42.960000	41.7000	42.6700	+1.984%	2,892,134	+5.765%
2025-06-17	41.7300	42.190000	41.3000	41.8400	-0.357%	2,057,173	+7.863%
2025-06-16	42.0300	42.360000	41.8100	41.9900	+1.425%	2,180,800	+7.478%
2025-06-13	43.0600	43.530000	41.1400	41.4000	-5.845%	2,024,121	+9.010%
2025-06-12	43.5200	44.670000	43.3976	43.9700	+0.228%	2,037,595	+2.638%
2025-06-11	44.8000	45.330000	43.3900	43.8700	-3.306%	2,625,334	+2.872%
2025-06-10	45.9000	46.330000	45.2400	45.3700	-0.461%	1,389,248	-0.529%
2025-06-09	46.2100	46.210000	45.2600	45.5800	-0.088%	1,229,676	-0.987%
2025-06-06	45.7200	46.379400	45.4239	45.6200	-0.131%	1,479,665	-1.074%
2025-06-05	45.6800	46.310000	44.9600	45.6800	+0.175%	1,924,326	-1.204%
2025-06-04	45.0900	45.750000	44.5300	45.6000	+1.109%	1,932,204	-1.031%
2025-06-03	43.3300	45.200000	42.0650	45.1000	+4.884%	2,586,258	+0.067%
2025-06-02	43.2500	43.625000	42.1300	43.0000	-1.557%	2,185,983	+4.953%
2025-05-30	42.8100	43.820000	42.3000	43.6800	+0.645%	2,534,464	+3.320%
2025-05-29	44.9700	45.000000	42.8000	43.4000	-2.428%	1,998,722	+3.986%
2025-05-28	45.2900	45.290000	43.4400	44.4800	-1.593%	2,194,107	+1.461%
2025-05-27	45.4600	45.710900	44.6900	45.2000	+1.802%	1,733,049	-0.155%
2025-05-23	43.1300	44.805000	42.8100	44.4000	+0.795%	1,996,136	+1.644%
2025-05-22	44.6300	45.200000	43.9000	44.0500	-1.211%	3,282,159	+2.452%
2025-05-21	46.3500	46.500000	44.5900	44.5900	-4.539%	1,004,482	+1.211%
2025-05-20	46.4300	47.070000	45.9100	46.7100	+0.733%	1,260,898	-3.383%
2025-05-19	45.0200	46.430000	44.6100	46.3700	+0.238%	1,402,719	-2.674%
2025-05-16	47.0800	47.080000	45.8000	46.2600	-1.217%	1,470,514	-2.443%
2025-05-15	47.5400	47.725000	46.4900	46.8300	-2.498%	1,776,822	-3.630%
2025-05-14	47.7500	48.680000	47.5400	48.0300	+0.629%	2,482,441	-6.038%
2025-05-13	47.5000	48.240000	47.0900	47.7300	+0.760%	2,307,146	-5.447%
2025-05-12	47.0500	48.660000	45.8686	47.3700	+5.926%	4,081,603	-4.729%
2025-05-09	47.9000	49.160000	44.5750	44.7200	-5.991%	4,624,823	+0.917%
2025-05-08	46.8400	48.650000	46.7200	47.5700	+2.455%	3,565,825	-5.129%
2025-05-07	46.0000	47.280000	45.6250	46.4300	+3.018%	2,257,078	-2.800%
2025-05-06	44.2800	45.740000	44.0201	45.0700	-0.266%	1,894,487	+0.133%
2025-05-05	44.6900	46.130000	44.5100	45.1900	-0.243%	1,246,955	-0.133%
2025-05-02	46.1800	46.580000	45.1200	45.3000	-0.418%	2,035,113	-0.375%
2025-05-01	46.7000	46.840000	45.4600	45.4900	-0.176%	1,915,043	-0.791%
2025-04-30	45.1500	45.640000	44.6400	45.5700	-1.746%	1,114,197	-0.966%
2025-04-29	45.3200	46.790000	44.9900	46.3800	+2.339%	1,920,117	-2.695%
2025-04-28	45.4800	46.380000	44.8200	45.3200	+0.199%	1,631,272	-0.419%
2025-04-25	44.6300	45.710000	44.3200	45.2300	+0.915%	1,067,539	-0.221%
2025-04-24	42.5900	44.950000	42.5900	44.8200	+5.285%	1,589,083	+0.692%
2025-04-23	42.8700	43.870000	42.0900	42.5700	+4.236%	1,372,419	+6.014%
2025-04-22	40.3000	41.110000	39.9100	40.8400	+2.459%	1,455,450	+10.504%
2025-04-21	39.9000	40.510000	39.2500	39.8600	-1.847%	1,643,284	+13.221%
2025-04-17	40.4300	41.150000	40.0000	40.6100	-0.733%	1,068,484	+11.130%
2025-04-16	41.3300	41.940000	40.2800	40.9100	-3.080%	1,110,464	+10.315%
2025-04-15	41.4500	42.720000	41.2300	42.2100	+2.451%	1,567,189	+6.918%
2025-04-14	42.7500	43.000000	40.2986	41.2000	-0.914%	1,815,983	+9.539%
2025-04-11	41.1100	41.740000	39.7000	41.5800	+0.556%	1,353,419	+8.538%
2025-04-10	42.1500	42.850000	40.1600	41.3500	-6.001%	2,529,880	+9.141%
2025-04-09	37.4900	44.770000	37.2900	43.9900	+16.345%	3,587,488	+2.591%
2025-04-08	41.6000	41.795000	37.3000	37.8100	-5.593%	2,188,321	+19.360%
2025-04-07	37.6500	41.990000	36.5500	40.0500	+1.290%	3,729,074	+12.684%
2025-04-04	40.7000	41.350000	38.0303	39.5400	-7.183%	4,003,265	+14.138%
2025-04-03	43.2900	43.790000	40.8600	42.6000	-8.838%	4,704,636	+5.939%
2025-04-02	44.3000	47.200000	44.1475	46.7300	+2.120%	2,299,580	-3.424%
2025-04-01	45.7700	46.585000	44.8500	45.7600	-0.283%	1,966,318	-1.377%
2025-03-31	44.6400	46.400000	43.3900	45.8900	-0.778%	1,721,315	-1.656%
2025-03-28	47.7300	48.025000	45.9300	46.2500	-4.560%	1,621,107	-2.422%
2025-03-27	48.1300	49.090000	47.0300	48.4600	-0.226%	1,299,694	-6.872%
2025-03-26	50.4600	50.850000	48.3000	48.5700	-3.439%	1,502,695	-7.083%
2025-03-25	50.6700	51.570000	49.6500	50.3000	-1.082%	2,118,104	-10.278%
2025-03-24	49.1500	51.060000	48.8600	50.8500	+6.114%	1,887,784	-11.249%
2025-03-21	47.1100	48.400000	46.6900	47.9200	-0.063%	1,777,218	-5.822%
2025-03-20	47.4400	48.470000	47.2800	47.9500	-0.187%	1,496,929	-5.881%
2025-03-19	47.1800	48.645000	47.1700	48.0400	+2.343%	1,685,756	-6.057%
2025-03-18	45.8900	47.250000	45.1300	46.9400	+0.773%	1,644,266	-3.856%
2025-03-17	46.2700	47.500000	45.8300	46.5800	+0.345%	2,029,269	-3.113%
2025-03-14	45.1400	47.440000	44.8451	46.4200	+5.428%	3,544,312	-2.779%
2025-03-13	45.8600	45.860000	42.8200	44.0300	-4.011%	3,132,358	+2.498%
2025-03-12	45.5900	46.320000	44.6900	45.8700	+3.334%	3,477,205	-1.613%
2025-03-11	43.3900	44.960000	42.9100	44.3900	+1.835%	2,882,041	+1.667%
2025-03-10	45.9300	46.240000	43.2283	43.5900	-7.727%	3,709,196	+3.533%
2025-03-07	47.2800	48.570000	45.5100	47.2400	-0.881%	4,456,193	-4.467%
2025-03-06	48.2300	49.350000	47.2800	47.6600	-3.600%	3,761,052	-5.308%
2025-03-05	50.2200	50.350000	48.1300	49.4400	-1.534%	5,043,664	-8.718%
2025-03-04	50.3000	51.340000	48.9100	50.2100	-2.637%	4,278,083	-10.118%
2025-03-03	55.4400	55.650000	51.0700	51.5700	-6.576%	3,135,834	-12.488%
2025-02-28	53.6900	56.110000	53.5600	55.2000	+1.620%	2,327,494	-18.243%
2025-02-27	54.5100	56.340000	52.6300	54.3200	+0.574%	3,408,001	-16.918%
2025-02-26	53.4900	54.650000	53.4000	54.0100	+0.746%	2,473,905	-16.441%
2025-02-25	52.8300	54.070000	51.8100	53.6100	+0.657%	2,691,161	-15.818%
2025-02-24	53.1500	53.920000	50.9000	53.2600	+1.005%	3,272,512	-15.265%
2025-02-21	57.6200	57.690000	52.3400	52.7300	-6.722%	4,510,348	-14.413%
2025-02-20	57.9500	58.190000	55.9500	56.5300	-2.450%	3,240,174	-20.166%
2025-02-19	60.0000	60.295800	57.8000	57.9500	-3.465%	2,743,667	-22.123%
2025-02-18	60.1800	61.210000	59.3801	60.0300	+0.351%	2,746,207	-24.821%
2025-02-14	60.8400	61.068900	58.6700	59.8200	-1.741%	4,635,013	-24.557%
2025-02-13	60.7300	61.100000	59.5200	60.8800	-0.327%	3,694,114	-25.871%
2025-02-12	60.7100	61.750000	60.2500	61.0800	-0.667%	2,625,949	-26.113%
2025-02-11	64.2300	65.748800	61.4500	61.4900	-5.356%	4,232,966	-26.606%
2025-02-10	63.0500	65.784900	62.2000	64.9700	+4.571%	6,410,468	-30.537%

.dark-mode .v1q2Ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1q2Ql{ color: #333333; background-color: white; border: 2px solid #333333; }BILLBILL Holdings, Inc.stock NYSE

BILL
BILL Holdings, Inc.
stock NYSE