Dark

BILL
BILL Holdings, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:57 PM EDT

43.61USD-0.388%(-0.17)1,199,981

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:31:30 AM EDT

44.19USD+0.937%(+0.41)312

After-hours

Oct 1, 2026 4:10:30 PM EDT

43.78USD+0.023%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	44.0500	44.289900	42.9300	43.6200	-0.365%	1,199,981	0.000%
2026-10-01	43.5600	44.370000	42.2600	43.7800	+2.915%	1,606,259	-0.365%
2026-09-30	42.1100	43.340000	41.6900	42.5400	+1.479%	1,280,037	+2.539%
2026-09-29	41.4900	42.180000	41.0000	41.9200	+0.769%	1,624,693	+4.055%
2026-09-28	43.1400	43.140000	41.5700	41.6000	-5.989%	2,376,107	+4.856%
2026-09-25	44.8300	45.820000	44.2100	44.2500	-1.601%	1,460,359	-1.424%
2026-09-24	46.1200	46.620000	44.8930	44.9700	-2.069%	1,917,167	-3.002%
2026-09-23	46.8000	47.075000	45.6100	45.9200	-1.226%	1,103,529	-5.009%
2026-09-22	47.9900	48.270000	46.0600	46.4900	-1.211%	1,733,289	-6.173%
2026-09-21	48.0000	48.260000	46.8000	47.0600	-1.072%	1,411,954	-7.310%
2026-09-18	47.8300	47.940000	46.0100	47.5700	0.000%	4,381,386	-8.304%
2026-09-17	49.1400	49.780000	47.5300	47.5700	-2.918%	1,590,494	-8.304%
2026-09-16	49.1800	49.550000	48.3100	49.0000	-1.922%	1,929,667	-10.980%
2026-09-15	49.0400	50.330000	48.5600	49.9600	+0.584%	1,933,380	-12.690%
2026-09-14	48.2500	49.880000	47.7800	49.6700	+5.122%	1,986,707	-12.180%
2026-09-11	47.8900	48.835000	47.1850	47.2500	-0.798%	1,372,500	-7.683%
2026-09-10	48.0500	48.070000	47.1450	47.6300	-0.647%	1,217,801	-8.419%
2026-09-09	47.4800	48.140000	47.0500	47.9400	+0.714%	2,117,383	-9.011%
2026-09-08	48.4400	48.440000	46.9350	47.6000	-3.173%	1,877,174	-8.361%
2026-09-04	50.3300	50.460000	48.2100	49.1600	-3.343%	1,209,516	-11.269%
2026-09-03	49.6900	50.890000	49.2700	50.8600	+4.307%	2,234,854	-14.235%
2026-09-02	47.5000	48.840000	47.2250	48.7600	+2.394%	1,620,248	-10.541%
2026-09-01	48.6400	49.050000	47.5100	47.6200	-3.270%	1,582,069	-8.400%
2026-08-31	49.8600	50.240000	48.7383	49.2300	-2.147%	1,628,655	-11.395%
2026-08-28	48.6300	50.350000	48.6300	50.3100	+2.947%	2,419,194	-13.298%
2026-08-27	48.8000	49.745000	47.7400	48.8700	+1.580%	1,467,426	-10.743%
2026-08-26	46.4800	48.425000	46.2000	48.1100	+0.838%	1,388,921	-9.333%
2026-08-25	47.9850	49.225000	47.3900	47.7100	-0.934%	1,920,475	-8.573%
2026-08-24	47.6800	48.530000	47.1907	48.1600	+0.711%	2,628,548	-9.427%
2026-08-21	47.5000	47.915000	46.5900	47.8200	+0.886%	2,761,359	-8.783%
2026-08-20	49.0000	50.100000	46.4700	47.4000	-0.650%	4,465,671	-7.975%
2026-08-19	48.9400	49.965000	47.0400	47.7100	-2.969%	5,003,858	-8.573%
2026-08-18	48.8800	50.150000	48.8398	49.1700	+1.381%	2,352,193	-11.287%
2026-08-17	49.0500	49.400000	48.0900	48.5000	-2.571%	2,222,717	-10.062%
2026-08-14	51.3300	51.910000	48.8500	49.7800	-2.982%	1,807,902	-12.374%
2026-08-13	49.0500	52.600000	47.4300	51.3100	+5.359%	4,877,231	-14.987%
2026-08-12	48.3100	49.430000	47.8050	48.7000	-1.576%	2,053,367	-10.431%
2026-08-11	48.9900	49.980000	48.8000	49.4800	+0.447%	2,058,574	-11.843%
2026-08-10	47.4300	49.340000	47.4200	49.2600	+2.646%	1,675,189	-11.449%
2026-08-07	48.0000	48.839900	47.6350	47.9900	+2.106%	1,683,506	-9.106%
2026-08-06	46.7600	47.660000	46.6800	47.0000	-2.732%	1,927,346	-7.191%
2026-08-05	49.1200	49.610000	48.0800	48.3200	-0.515%	2,248,878	-9.727%
2026-08-04	46.3700	48.825000	46.1471	48.5700	+2.859%	2,567,149	-10.191%
2026-08-03	46.1100	47.720000	46.1100	47.2200	+4.631%	2,988,835	-7.624%
2026-07-31	44.9500	46.110000	44.6000	45.1300	-0.573%	2,205,967	-3.346%
2026-07-30	47.1450	47.145000	44.0500	45.3900	-4.261%	2,321,535	-3.900%
2026-07-29	46.4400	48.180000	46.4400	47.4100	+2.265%	2,629,781	-7.994%
2026-07-28	45.3200	47.450000	45.3150	46.3600	+3.252%	2,642,375	-5.910%
2026-07-27	44.7800	45.720000	44.3000	44.9000	+3.195%	2,360,425	-2.851%
2026-07-24	42.5200	43.740000	41.9700	43.5100	+5.453%	1,708,896	+0.253%
2026-07-23	42.4800	42.700000	40.8800	41.2600	-1.504%	1,918,400	+5.720%
2026-07-22	44.2000	44.200000	41.5600	41.8900	-5.355%	2,301,426	+4.130%
2026-07-21	44.2600	45.690000	43.3900	44.2600	-2.036%	2,277,648	-1.446%
2026-07-20	44.1800	46.500000	44.0800	45.1800	+1.051%	2,541,549	-3.453%
2026-07-17	44.5200	45.190000	43.9050	44.7100	+0.112%	2,956,587	-2.438%
2026-07-16	44.8100	45.200000	44.5300	44.6600	+0.067%	2,527,651	-2.329%
2026-07-15	42.1200	45.010000	41.8500	44.6300	+7.880%	3,835,058	-2.263%
2026-07-14	41.2600	42.549900	40.7500	41.3700	-3.476%	1,926,651	+5.439%
2026-07-13	41.9700	43.000000	41.7100	42.8600	+3.627%	2,183,690	+1.773%
2026-07-10	41.5100	41.810000	40.7900	41.3600	+2.073%	1,876,302	+5.464%
2026-07-09	38.1800	40.550000	37.5700	40.5200	+3.104%	2,092,642	+7.651%
2026-07-08	39.8900	40.520000	38.7717	39.3000	-3.392%	1,723,210	+10.992%
2026-07-07	41.2000	41.520000	40.3000	40.6800	+1.119%	2,091,370	+7.227%
2026-07-06	39.9000	40.670000	39.5750	40.2300	-0.618%	1,865,668	+8.427%
2026-07-02	38.8500	40.830000	38.8500	40.4800	+4.384%	2,817,624	+7.757%
2026-07-01	37.0000	39.570000	36.8900	38.7800	+7.246%	3,752,359	+12.481%
2026-06-30	35.3900	36.450000	35.1700	36.1600	+0.640%	1,835,312	+20.631%
2026-06-29	36.0500	36.590000	35.5000	35.9300	+1.154%	2,042,220	+21.403%
2026-06-26	33.5600	35.600000	33.5600	35.5200	+6.411%	3,892,395	+22.804%
2026-06-25	33.1350	34.255000	32.5300	33.3800	-0.239%	1,991,162	+30.677%
2026-06-24	32.0000	33.670000	31.9300	33.4600	+3.623%	2,380,413	+30.365%
2026-06-23	32.4400	33.000000	32.1100	32.2900	+1.033%	2,561,721	+35.088%
2026-06-22	32.4100	33.580000	31.4670	31.9600	-1.571%	2,956,511	+36.483%
2026-06-18	31.7900	32.680000	31.4100	32.4700	+0.870%	2,797,034	+34.339%
2026-06-17	33.1800	34.570000	32.1100	32.1900	-4.424%	2,598,625	+35.508%
2026-06-16	33.3600	34.750000	33.0850	33.6800	+0.417%	2,641,914	+29.513%
2026-06-15	33.6300	34.650000	33.2900	33.5400	+1.085%	2,939,292	+30.054%
2026-06-12	32.1600	33.270000	31.6300	33.1800	+3.268%	2,706,575	+31.465%
2026-06-11	32.0600	32.420000	31.5200	32.1300	-0.803%	3,724,292	+35.761%
2026-06-10	32.8200	34.060000	32.2300	32.3900	-4.987%	3,638,687	+34.671%
2026-06-09	34.6900	35.330100	33.2900	34.0900	-2.988%	2,686,158	+27.955%
2026-06-08	35.4100	35.640000	34.5201	35.1400	-2.307%	2,157,053	+24.132%
2026-06-05	36.2400	37.060000	34.9300	35.9700	+0.028%	2,995,140	+21.268%
2026-06-04	36.0800	37.090000	35.4500	35.9600	+2.159%	3,000,151	+21.301%
2026-06-03	37.5900	37.765000	34.9000	35.2000	-8.500%	3,319,770	+23.920%
2026-06-02	38.4000	39.190000	37.6400	38.4700	-2.632%	3,320,874	+13.387%
2026-06-01	38.0000	39.970000	36.7400	39.5100	+6.726%	3,549,660	+10.402%
2026-05-29	35.1500	37.155000	35.0400	37.0200	+6.227%	3,649,405	+17.828%
2026-05-28	34.9900	36.010000	34.4750	34.8500	+0.432%	3,218,738	+25.165%
2026-05-27	34.4300	35.870000	34.3500	34.7000	-0.573%	3,381,910	+25.706%
2026-05-26	36.1000	36.260000	34.7000	34.9000	-3.431%	2,875,547	+24.986%
2026-05-22	36.7900	37.540000	35.7300	36.1400	-0.850%	2,518,199	+20.697%
2026-05-21	37.7900	37.800000	36.2100	36.4500	-4.930%	2,645,968	+19.671%
2026-05-20	37.3700	38.360000	36.6500	38.3400	+1.563%	2,436,070	+13.772%
2026-05-19	39.3400	40.390000	37.6900	37.7500	-1.999%	3,036,539	+15.550%
2026-05-18	39.6600	40.765000	38.2700	38.5200	-3.868%	2,524,099	+13.240%
2026-05-15	39.4800	41.570000	39.4800	40.0700	+1.469%	2,472,627	+8.859%
2026-05-14	40.3900	40.810000	39.3000	39.4900	-1.176%	2,006,609	+10.458%
2026-05-13	40.7900	41.200000	39.4401	39.9600	-3.080%	2,542,204	+9.159%
2026-05-12	41.5800	42.380000	40.1550	41.2300	-0.651%	3,029,350	+5.797%
2026-05-11	41.5600	43.570000	41.2400	41.5000	-0.789%	3,873,547	+5.108%
2026-05-08	41.0100	43.300000	39.0000	41.8300	+11.073%	7,354,609	+4.279%
2026-05-07	38.0500	39.500000	37.4100	37.6600	+1.592%	5,138,875	+15.826%
2026-05-06	38.0000	38.350000	36.8400	37.0700	-3.262%	1,939,272	+17.669%
2026-05-05	39.4700	39.545000	37.8600	38.3200	-3.525%	1,708,592	+13.831%
2026-05-04	39.2100	40.410000	38.6000	39.7200	+1.664%	1,693,683	+9.819%
2026-05-01	39.4100	40.280000	37.8801	39.0700	+2.816%	1,623,226	+11.646%
2026-04-30	36.8000	38.310000	36.0500	38.0000	+2.013%	1,229,596	+14.789%
2026-04-29	37.5000	37.750000	36.9800	37.2500	-1.272%	831,819	+17.101%
2026-04-28	37.9000	38.785000	37.4800	37.7300	+0.479%	1,178,844	+15.611%
2026-04-27	37.0200	38.075000	36.8600	37.5500	+0.968%	1,054,285	+16.165%
2026-04-24	36.6500	37.395000	36.2600	37.1900	+1.446%	1,229,007	+17.290%
2026-04-23	39.0000	39.000000	36.5300	36.6600	-8.442%	1,925,567	+18.985%
2026-04-22	40.0000	40.530000	39.3900	40.0400	+0.654%	1,211,575	+8.941%
2026-04-21	39.8300	40.810000	39.3300	39.7800	+0.379%	1,502,336	+9.653%
2026-04-20	38.7700	39.900000	38.6500	39.6300	+2.113%	1,325,763	+10.068%
2026-04-17	39.0800	39.400000	38.1200	38.8100	+1.570%	1,764,820	+12.394%
2026-04-16	40.0100	40.410000	38.1000	38.2100	-2.798%	1,976,173	+14.159%
2026-04-15	37.5900	39.400000	37.5900	39.3100	+6.243%	1,628,376	+10.964%
2026-04-14	37.3100	37.990000	36.5700	37.0000	+0.653%	1,684,660	+17.892%
2026-04-13	34.6800	37.100000	34.4400	36.7600	+5.906%	1,954,395	+18.662%
2026-04-10	36.1200	36.455000	34.4800	34.7100	-4.063%	1,846,616	+25.670%
2026-04-09	37.4900	37.750000	35.0600	36.1800	-4.989%	2,801,087	+20.564%
2026-04-08	39.7000	40.730000	37.6400	38.0800	-0.522%	2,428,169	+14.548%
2026-04-07	38.2900	39.170000	37.8600	38.2800	-0.546%	1,196,514	+13.950%
2026-04-06	38.7800	38.920000	37.9050	38.4900	-0.362%	1,981,921	+13.328%
2026-04-02	37.9400	38.760000	37.0600	38.6300	+0.494%	1,811,501	+12.917%
2026-04-01	38.6400	38.915000	37.2850	38.4400	+0.366%	1,553,994	+13.476%
2026-03-31	37.5900	38.740000	36.9100	38.3000	+2.846%	1,781,203	+13.890%
2026-03-30	37.3900	38.300000	36.6700	37.2400	+0.649%	1,675,833	+17.132%
2026-03-27	37.4200	37.720000	36.0400	37.0000	-3.014%	5,998,988	+17.892%
2026-03-26	37.8200	39.390000	37.7000	38.1500	-0.052%	1,739,925	+14.338%
2026-03-25	39.6600	40.070000	37.5500	38.1700	-0.857%	1,791,494	+14.278%
2026-03-24	39.8200	39.950000	38.2547	38.5000	-4.915%	2,405,325	+13.299%
2026-03-23	40.0000	41.600000	39.7950	40.4900	+1.606%	1,854,766	+7.730%
2026-03-20	39.7600	40.725000	39.2000	39.8500	-2.496%	2,330,968	+9.460%
2026-03-19	39.8000	41.385000	39.8000	40.8700	+2.226%	2,058,459	+6.729%
2026-03-18	40.5500	41.660000	39.9700	39.9800	-2.890%	1,323,736	+9.105%
2026-03-17	39.7400	42.000000	39.6100	41.1700	+3.991%	1,809,663	+5.951%
2026-03-16	40.0000	40.415000	39.0950	39.5900	-0.503%	1,854,960	+10.179%
2026-03-13	39.5400	40.405000	38.9800	39.7900	+0.353%	1,564,081	+9.626%
2026-03-12	40.4900	41.630000	39.6200	39.6500	-3.785%	1,822,765	+10.013%
2026-03-11	42.7200	43.400000	40.8900	41.2100	-2.508%	2,044,033	+5.848%
2026-03-10	44.4500	44.575000	41.8200	42.2700	-4.947%	1,921,208	+3.194%
2026-03-09	44.4600	45.000000	43.3500	44.4700	-1.309%	1,789,294	-1.911%
2026-03-06	44.5000	45.440000	43.5400	45.0600	-0.155%	1,432,285	-3.196%
2026-03-05	43.5300	46.700000	43.5300	45.1300	+3.414%	2,575,509	-3.346%
2026-03-04	43.9300	44.205000	42.5000	43.6400	-0.229%	1,802,976	-0.046%
2026-03-03	42.8700	44.785000	42.0400	43.7400	-1.018%	1,422,672	-0.274%
2026-03-02	43.7000	44.820000	43.0800	44.1900	-0.719%	1,403,319	-1.290%
2026-02-27	41.7200	44.620000	41.1401	44.5100	+2.157%	2,154,204	-2.000%
2026-02-26	43.2500	45.270000	43.2000	43.5700	+0.856%	2,411,563	+0.115%
2026-02-25	42.6400	43.350000	41.3800	43.2000	+1.671%	1,615,063	+0.972%
2026-02-24	41.9600	43.430000	41.1500	42.4900	+1.311%	1,525,471	+2.659%
2026-02-23	45.2900	45.290000	41.5150	41.9400	-9.221%	3,091,389	+4.006%
2026-02-20	46.3000	47.940000	45.3800	46.2000	-0.922%	1,807,818	-5.584%
2026-02-19	44.7600	46.710000	44.0500	46.6300	+3.830%	2,166,225	-6.455%
2026-02-18	45.3050	45.890000	43.8800	44.9100	-0.465%	1,385,694	-2.872%
2026-02-17	47.0000	47.000000	43.9000	45.1200	-3.980%	3,180,979	-3.324%
2026-02-13	47.0000	47.800000	46.0100	46.9900	+1.337%	2,534,121	-7.172%
2026-02-12	47.6300	48.020000	44.7300	46.3700	-1.382%	2,352,466	-5.931%
2026-02-11	51.1100	51.110000	46.8000	47.0200	-7.093%	3,917,789	-7.231%
2026-02-10	50.4800	51.660000	49.8500	50.6100	-0.296%	2,793,295	-13.811%
2026-02-09	48.0200	50.790000	47.1200	50.7600	+3.719%	4,752,944	-14.066%
2026-02-06	41.1400	52.350000	40.3000	48.9400	+37.164%	23,457,127	-10.870%
2026-02-05	36.4500	37.540000	35.4575	35.6800	-4.163%	5,123,657	+22.253%
2026-02-04	36.5800	38.055000	35.5600	37.2300	+0.459%	4,030,796	+17.164%
2026-02-03	41.0000	41.050000	36.7400	37.0600	-10.978%	5,750,995	+17.701%
2026-02-02	43.0500	43.565000	41.1200	41.6300	-3.567%	3,441,433	+4.780%
2026-01-30	43.1900	43.690000	42.6700	43.1700	-0.507%	2,152,047	+1.042%
2026-01-29	45.4900	45.700000	42.5900	43.3900	-6.788%	4,105,366	+0.530%
2026-01-28	48.0500	48.460000	46.2100	46.5500	-1.084%	1,507,590	-6.294%
2026-01-27	49.3800	49.600000	46.3200	47.0600	-4.640%	2,648,555	-7.310%
2026-01-26	48.5700	49.390000	47.0000	49.3500	+1.858%	2,791,205	-11.611%
2026-01-23	46.7500	48.729000	46.7500	48.4500	+3.548%	3,194,187	-9.969%
2026-01-22	45.1900	46.810000	43.4600	46.7900	+5.407%	3,605,866	-6.775%
2026-01-21	45.0500	45.201800	43.7400	44.3900	-1.356%	3,287,045	-1.735%
2026-01-20	45.2000	47.030000	44.7900	45.0000	-3.433%	2,609,559	-3.067%
2026-01-16	48.5000	48.500000	46.5000	46.6000	-3.420%	2,930,146	-6.395%
2026-01-15	50.3300	50.585000	47.9900	48.2500	-4.095%	3,631,250	-9.596%
2026-01-14	51.2600	51.560000	49.7700	50.3100	-1.853%	2,134,558	-13.298%
2026-01-13	53.5200	53.720000	50.9500	51.2600	-4.544%	3,082,022	-14.904%
2026-01-12	54.0100	54.300000	53.2800	53.7000	-1.432%	1,678,911	-18.771%
2026-01-09	54.7900	55.240000	53.8100	54.4800	-0.128%	1,590,645	-19.934%
2026-01-08	55.5500	55.775000	54.3281	54.5500	-3.126%	3,084,029	-20.037%
2026-01-07	55.5500	56.435000	54.6100	56.3100	+1.771%	1,827,125	-22.536%
2026-01-06	54.0000	55.460000	53.9200	55.3300	+3.093%	2,340,467	-21.164%
2026-01-05	50.2700	54.350000	50.2600	53.6700	+6.151%	2,651,665	-18.726%
2026-01-02	55.0000	55.050000	50.4700	50.5600	-7.297%	3,604,003	-13.726%
2025-12-31	54.9900	55.150000	54.4700	54.5400	-1.088%	1,175,946	-20.022%
2025-12-30	55.0000	55.270000	54.7050	55.1400	-0.145%	1,046,612	-20.892%
2025-12-29	54.7800	55.490000	54.4200	55.2200	-0.018%	1,785,435	-21.007%
2025-12-26	55.1600	55.360000	54.7900	55.2300	0.000%	823,206	-21.021%
2025-12-24	55.0000	55.280000	54.7600	55.2300	+0.109%	799,179	-21.021%
2025-12-23	55.8500	56.190000	54.8300	55.1700	-1.710%	1,656,358	-20.935%
2025-12-22	56.1400	57.210000	55.9700	56.1300	+0.268%	5,400,735	-22.288%
2025-12-19	55.2000	55.980000	54.8000	55.9800	+1.912%	3,940,993	-22.079%
2025-12-18	53.8900	55.455000	53.7500	54.9300	+3.116%	3,298,873	-20.590%
2025-12-17	53.8200	55.110000	52.3100	53.2700	-1.734%	3,076,499	-18.115%
2025-12-16	53.9800	54.535000	53.0600	54.2100	+0.074%	1,914,845	-19.535%
2025-12-15	54.9200	55.000000	53.5000	54.1700	-0.697%	2,107,947	-19.476%
2025-12-12	54.8400	55.360000	53.9200	54.5500	-0.746%	2,199,513	-20.037%
2025-12-11	55.3200	56.050000	54.4400	54.9600	-1.133%	2,713,922	-20.633%
2025-12-10	53.8400	55.980000	53.8400	55.5900	+2.470%	2,400,129	-21.533%
2025-12-09	54.0400	54.800000	53.8800	54.2500	-0.422%	1,355,181	-19.594%
2025-12-08	53.8200	55.120000	53.7300	54.4800	+1.927%	2,870,940	-19.934%
2025-12-05	52.3300	54.030000	52.1600	53.4500	+1.481%	2,134,503	-18.391%
2025-12-04	53.0800	53.500000	51.8900	52.6700	+1.758%	2,191,116	-17.182%
2025-12-03	50.0200	51.970000	49.5101	51.7600	+3.005%	1,616,220	-15.726%
2025-12-02	51.4400	51.550000	50.0800	50.2500	-0.829%	1,695,351	-13.194%
2025-12-01	49.6200	51.480000	49.4300	50.6700	+1.037%	2,337,297	-13.914%
2025-11-28	49.5800	50.350000	49.5800	50.1500	+1.231%	863,793	-13.021%
2025-11-26	49.7400	50.215000	48.9400	49.5400	+0.101%	1,831,498	-11.950%
2025-11-25	49.5000	49.775000	49.0600	49.4900	+0.284%	1,437,055	-11.861%
2025-11-24	48.1800	49.560000	48.0000	49.3500	+2.407%	2,446,140	-11.611%
2025-11-21	47.0000	48.680000	46.7150	48.1900	+2.445%	2,556,061	-9.483%
2025-11-20	49.0400	50.260000	46.8000	47.0400	-3.050%	3,057,182	-7.270%
2025-11-19	48.0700	49.180000	47.3900	48.5200	+0.041%	2,009,064	-10.099%
2025-11-18	49.3500	49.852389	48.2800	48.5000	-2.277%	2,901,507	-10.062%
2025-11-17	50.1500	50.430000	48.7600	49.6300	-1.430%	2,183,299	-12.110%
2025-11-14	49.5000	51.040000	49.1600	50.3500	+0.479%	2,431,479	-13.366%
2025-11-13	51.4000	52.010000	50.0400	50.1100	-3.486%	2,570,845	-12.952%
2025-11-12	52.3400	54.000000	51.6500	51.9200	+11.488%	6,285,975	-15.986%
2025-11-11	46.9900	47.560000	46.4200	46.5700	-1.314%	1,858,750	-6.335%
2025-11-10	46.2800	48.180000	46.1900	47.1900	+3.510%	2,360,605	-7.565%
2025-11-07	44.4600	46.300000	42.9700	45.5900	+2.750%	4,956,133	-4.321%
2025-11-06	47.0100	47.010000	44.3200	44.3700	-4.622%	4,562,597	-1.690%
2025-11-05	47.1500	47.380000	46.1300	46.5200	-1.252%	2,135,937	-6.234%
2025-11-04	48.2200	48.610000	47.0800	47.1100	-4.248%	2,114,095	-7.408%
2025-11-03	49.5000	49.890000	47.7000	49.2000	-0.926%	2,730,086	-11.341%
2025-10-31	48.8500	49.800000	48.1200	49.6600	+1.368%	2,055,966	-12.163%
2025-10-30	49.0000	49.950000	48.6500	48.9900	-0.305%	1,566,638	-10.961%
2025-10-29	50.1200	50.370000	48.9500	49.1400	-2.442%	2,344,310	-11.233%
2025-10-28	50.9000	51.200000	50.0800	50.3700	-0.846%	1,434,398	-13.401%
2025-10-27	51.8900	52.380000	50.2300	50.8000	-0.801%	1,745,197	-14.134%
2025-10-24	51.6000	52.060000	50.8900	51.2100	+0.867%	2,939,524	-14.821%
2025-10-23	51.6400	52.050000	50.6500	50.7700	+0.118%	2,569,490	-14.083%
2025-10-22	52.3800	52.790000	50.6950	50.7100	-4.267%	2,025,967	-13.981%
2025-10-21	52.6300	53.920000	52.0500	52.9700	+0.857%	2,375,009	-17.652%
2025-10-20	51.6100	52.800000	51.3137	52.5200	+2.819%	1,994,624	-16.946%
2025-10-17	49.4700	51.205000	49.4700	51.0800	+2.880%	3,046,902	-14.605%
2025-10-16	50.9300	52.000000	48.8900	49.6500	+0.792%	3,984,249	-12.145%
2025-10-15	50.3000	50.530000	48.6400	49.2600	-1.283%	2,545,411	-11.449%
2025-10-14	48.8800	50.460000	48.5500	49.9000	+0.605%	1,956,136	-12.585%
2025-10-13	50.1100	50.390000	49.3500	49.6000	+0.527%	2,273,273	-12.056%
2025-10-10	51.3300	51.800000	48.9890	49.3400	-3.388%	2,877,658	-11.593%
2025-10-09	52.0100	52.150000	50.9600	51.0700	-2.033%	1,913,585	-14.588%
2025-10-08	53.1300	53.920000	52.1200	52.1300	-1.213%	1,837,365	-16.325%
2025-10-07	53.5700	53.940000	50.2800	52.7700	-1.087%	3,133,177	-17.339%
2025-10-06	54.0500	55.560000	53.1400	53.3500	+0.019%	2,733,761	-18.238%
2025-10-03	54.5700	55.090000	53.3250	53.3400	-1.985%	2,100,920	-18.223%
2025-10-02	54.0000	54.630000	53.8200	54.4200	+1.265%	2,130,578	-19.846%
2025-10-01	53.2300	55.180000	53.0650	53.7400	+1.454%	3,238,719	-18.831%
2025-09-30	54.3200	54.350000	51.8950	52.9700	-2.861%	3,900,749	-17.652%
2025-09-29	54.2000	55.370000	54.0500	54.5300	+0.646%	3,646,504	-20.007%
2025-09-26	53.1300	54.320000	53.0000	54.1800	+1.861%	3,244,829	-19.491%
2025-09-25	51.6500	53.990000	51.1150	53.1900	+1.916%	3,767,339	-17.992%
2025-09-24	53.4800	54.425000	52.1900	52.1900	-2.412%	3,357,211	-16.421%
2025-09-23	53.1700	54.529000	53.0350	53.4800	+0.187%	4,474,349	-18.437%
2025-09-22	52.1600	53.800000	51.5500	53.3800	+1.987%	3,917,446	-18.284%
2025-09-19	53.5000	54.160000	52.0500	52.3400	-0.475%	5,556,312	-16.660%
2025-09-18	53.0800	53.160000	52.1900	52.5900	+1.251%	3,631,818	-17.056%
2025-09-17	51.6500	52.890000	51.2500	51.9400	+1.110%	3,552,970	-16.018%
2025-09-16	51.3100	51.650000	50.1629	51.3700	-0.407%	2,956,003	-15.087%
2025-09-15	51.2100	52.535000	51.0400	51.5800	+0.999%	2,895,248	-15.432%
2025-09-12	52.1400	52.279000	50.9500	51.0700	-1.257%	1,970,044	-14.588%
2025-09-11	54.2100	54.970000	51.6000	51.7200	-2.286%	4,941,607	-15.661%
2025-09-10	53.7100	54.390000	52.0000	52.9300	+3.947%	7,721,948	-17.589%
2025-09-09	50.6400	51.230000	50.3100	50.9200	+1.434%	3,647,648	-14.336%
2025-09-08	51.1700	51.510000	49.9000	50.2000	-2.600%	4,791,422	-13.108%
2025-09-05	50.1100	52.300000	48.3800	51.5400	+10.388%	8,304,663	-15.367%
2025-09-04	46.0000	47.465000	45.4600	46.6900	+1.236%	4,223,363	-6.575%
2025-09-03	46.6000	47.860000	45.7400	46.1200	-1.305%	3,922,651	-5.421%
2025-09-02	45.2700	46.790000	44.4600	46.7300	+0.668%	6,091,930	-6.655%
2025-08-29	49.2800	49.840000	46.1800	46.4200	-5.650%	7,428,651	-6.032%
2025-08-28	44.8200	49.390000	44.6000	49.2000	+18.184%	13,968,611	-11.341%
2025-08-27	41.0800	41.950000	41.0800	41.6300	+2.461%	7,233,962	+4.780%
2025-08-26	41.1500	41.520000	40.4200	40.6300	-1.047%	4,576,412	+7.359%
2025-08-25	42.0900	42.390000	40.8350	41.0600	-2.908%	4,116,840	+6.235%
2025-08-22	41.2900	42.565000	40.8800	42.2900	+2.521%	2,721,547	+3.145%
2025-08-21	41.1400	41.420000	40.1909	41.2500	-0.960%	3,715,064	+5.745%
2025-08-20	41.2500	41.760000	40.5200	41.6500	+0.750%	5,073,138	+4.730%
2025-08-19	41.8600	42.050000	40.8200	41.3400	-0.744%	3,737,966	+5.515%
2025-08-18	40.4000	41.660000	40.4000	41.6500	+2.992%	3,722,815	+4.730%
2025-08-15	39.7900	40.660000	39.3800	40.4400	+2.432%	3,086,363	+7.864%
2025-08-14	39.9300	40.310000	39.1600	39.4800	-2.301%	3,401,306	+10.486%
2025-08-13	39.2300	40.520000	38.8500	40.4100	+3.562%	4,776,908	+7.944%
2025-08-12	39.5000	39.620000	38.7000	39.0200	-0.256%	4,444,200	+11.789%
2025-08-11	40.7500	41.160000	39.0850	39.1200	-3.976%	3,217,757	+11.503%
2025-08-08	41.5900	41.640000	40.3800	40.7400	-1.855%	3,364,183	+7.069%
2025-08-07	42.6700	42.840000	40.5500	41.5100	-1.682%	2,151,616	+5.083%
2025-08-06	42.0900	42.890000	41.6100	42.2200	+1.150%	1,556,014	+3.316%
2025-08-05	42.4700	42.520000	41.3600	41.7400	-1.557%	1,697,086	+4.504%
2025-08-04	42.2600	42.635000	41.9650	42.4000	+1.606%	1,509,451	+2.877%
2025-08-01	42.2200	42.720000	41.4800	41.7300	-2.614%	2,439,683	+4.529%
2025-07-31	45.4400	45.440000	42.8000	42.8500	-5.367%	2,348,805	+1.797%
2025-07-30	45.4700	45.700000	44.1100	45.2800	+0.555%	2,475,083	-3.666%
2025-07-29	46.2100	46.630000	44.8000	45.0300	-2.257%	1,362,185	-3.131%
2025-07-28	46.6200	46.860000	46.0600	46.0700	+0.327%	1,729,356	-5.318%
2025-07-25	45.5500	46.240000	44.9700	45.9200	+1.503%	1,255,500	-5.009%
2025-07-24	46.3600	46.560000	45.2100	45.2400	-2.793%	1,167,110	-3.581%
2025-07-23	46.4700	46.570000	45.4400	46.5400	+1.020%	2,170,169	-6.274%
2025-07-22	45.5100	46.300000	45.1450	46.0700	+1.722%	1,541,037	-5.318%
2025-07-21	46.2900	46.290000	45.1700	45.2900	-1.243%	1,391,918	-3.687%
2025-07-18	47.3900	47.400000	45.1900	45.8600	-3.269%	2,504,347	-4.884%
2025-07-17	46.2300	47.610000	46.1300	47.4100	+3.290%	1,587,254	-7.994%
2025-07-16	45.7600	46.110000	44.9500	45.9000	+0.990%	1,238,925	-4.967%
2025-07-15	46.4400	46.920000	45.4100	45.4500	-1.836%	1,981,499	-4.026%
2025-07-14	45.0800	47.175000	44.6800	46.3000	+3.510%	2,019,795	-5.788%
2025-07-11	45.9100	46.405000	44.7300	44.7300	-3.578%	1,488,909	-2.482%
2025-07-10	47.6600	47.875100	45.9400	46.3900	-2.787%	1,667,609	-5.971%
2025-07-09	48.4300	48.655000	47.5750	47.7200	-1.344%	2,064,612	-8.592%
2025-07-08	47.7600	48.700000	47.6200	48.3700	+1.853%	2,030,520	-9.820%
2025-07-07	47.4900	48.550000	46.9450	47.4900	-1.493%	2,862,260	-8.149%
2025-07-03	46.8000	48.400000	46.7750	48.2100	+3.544%	1,611,586	-9.521%
2025-07-02	46.0500	46.580000	45.3000	46.5600	+1.107%	1,693,539	-6.314%
2025-07-01	46.0300	46.720000	45.0600	46.0500	-0.454%	2,564,085	-5.277%
2025-06-30	46.2900	47.000000	45.8750	46.2600	+1.514%	2,442,479	-5.707%
2025-06-27	45.4000	46.140000	45.0176	45.5700	+0.596%	2,270,427	-4.279%
2025-06-26	44.9900	45.410000	44.3700	45.3000	+1.116%	1,764,669	-3.709%
2025-06-25	45.7000	46.150000	44.4900	44.8000	-1.060%	3,213,901	-2.634%
2025-06-24	45.0900	45.710000	44.7300	45.2800	+2.235%	2,515,393	-3.666%
2025-06-23	43.4700	44.495000	43.0100	44.2900	+1.350%	3,006,984	-1.513%
2025-06-20	42.9000	44.200000	42.3850	43.7000	+2.414%	4,563,687	-0.183%
2025-06-18	41.8300	42.960000	41.7000	42.6700	+1.984%	2,892,134	+2.226%
2025-06-17	41.7300	42.190000	41.3000	41.8400	-0.357%	2,057,173	+4.254%
2025-06-16	42.0300	42.360000	41.8100	41.9900	+1.425%	2,180,800	+3.882%
2025-06-13	43.0600	43.530000	41.1400	41.4000	-5.845%	2,024,121	+5.362%
2025-06-12	43.5200	44.670000	43.3976	43.9700	+0.228%	2,037,595	-0.796%
2025-06-11	44.8000	45.330000	43.3900	43.8700	-3.306%	2,625,334	-0.570%
2025-06-10	45.9000	46.330000	45.2400	45.3700	-0.461%	1,389,248	-3.857%
2025-06-09	46.2100	46.210000	45.2600	45.5800	-0.088%	1,229,676	-4.300%
2025-06-06	45.7200	46.379400	45.4239	45.6200	-0.131%	1,479,665	-4.384%
2025-06-05	45.6800	46.310000	44.9600	45.6800	+0.175%	1,924,326	-4.510%
2025-06-04	45.0900	45.750000	44.5300	45.6000	+1.109%	1,932,204	-4.342%
2025-06-03	43.3300	45.200000	42.0650	45.1000	+4.884%	2,586,258	-3.282%
2025-06-02	43.2500	43.625000	42.1300	43.0000	-1.557%	2,185,983	+1.442%
2025-05-30	42.8100	43.820000	42.3000	43.6800	+0.645%	2,534,464	-0.137%
2025-05-29	44.9700	45.000000	42.8000	43.4000	-2.428%	1,998,722	+0.507%
2025-05-28	45.2900	45.290000	43.4400	44.4800	-1.593%	2,194,107	-1.933%
2025-05-27	45.4600	45.710900	44.6900	45.2000	+1.802%	1,733,049	-3.496%
2025-05-23	43.1300	44.805000	42.8100	44.4000	+0.795%	1,996,136	-1.757%
2025-05-22	44.6300	45.200000	43.9000	44.0500	-1.211%	3,282,159	-0.976%
2025-05-21	46.3500	46.500000	44.5900	44.5900	-4.539%	1,004,482	-2.175%
2025-05-20	46.4300	47.070000	45.9100	46.7100	+0.733%	1,260,898	-6.615%
2025-05-19	45.0200	46.430000	44.6100	46.3700	+0.238%	1,402,719	-5.931%
2025-05-16	47.0800	47.080000	45.8000	46.2600	-1.217%	1,470,514	-5.707%
2025-05-15	47.5400	47.725000	46.4900	46.8300	-2.498%	1,776,822	-6.855%
2025-05-14	47.7500	48.680000	47.5400	48.0300	+0.629%	2,482,441	-9.182%
2025-05-13	47.5000	48.240000	47.0900	47.7300	+0.760%	2,307,146	-8.611%
2025-05-12	47.0500	48.660000	45.8686	47.3700	+5.926%	4,081,603	-7.916%
2025-05-09	47.9000	49.160000	44.5750	44.7200	-5.991%	4,624,823	-2.460%
2025-05-08	46.8400	48.650000	46.7200	47.5700	+2.455%	3,565,825	-8.304%
2025-05-07	46.0000	47.280000	45.6250	46.4300	+3.018%	2,257,078	-6.052%
2025-05-06	44.2800	45.740000	44.0201	45.0700	-0.266%	1,894,487	-3.217%
2025-05-05	44.6900	46.130000	44.5100	45.1900	-0.243%	1,246,955	-3.474%
2025-05-02	46.1800	46.580000	45.1200	45.3000	-0.418%	2,035,113	-3.709%
2025-05-01	46.7000	46.840000	45.4600	45.4900	-0.176%	1,915,043	-4.111%
2025-04-30	45.1500	45.640000	44.6400	45.5700	-1.746%	1,114,197	-4.279%
2025-04-29	45.3200	46.790000	44.9900	46.3800	+2.339%	1,920,117	-5.951%
2025-04-28	45.4800	46.380000	44.8200	45.3200	+0.199%	1,631,272	-3.751%
2025-04-25	44.6300	45.710000	44.3200	45.2300	+0.915%	1,067,539	-3.560%
2025-04-24	42.5900	44.950000	42.5900	44.8200	+5.285%	1,589,083	-2.677%
2025-04-23	42.8700	43.870000	42.0900	42.5700	+4.236%	1,372,419	+2.467%
2025-04-22	40.3000	41.110000	39.9100	40.8400	+2.459%	1,455,450	+6.807%
2025-04-21	39.9000	40.510000	39.2500	39.8600	-1.847%	1,643,284	+9.433%
2025-04-17	40.4300	41.150000	40.0000	40.6100	-0.733%	1,068,484	+7.412%
2025-04-16	41.3300	41.940000	40.2800	40.9100	-3.080%	1,110,464	+6.624%
2025-04-15	41.4500	42.720000	41.2300	42.2100	+2.451%	1,567,189	+3.340%
2025-04-14	42.7500	43.000000	40.2986	41.2000	-0.914%	1,815,983	+5.874%

.dark-mode .rWQFC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWQFC5{ color: #333333; background-color: white; border: 2px solid #333333; }BILLBILL Holdings, Inc.stock NYSE

BILL
BILL Holdings, Inc.
stock NYSE