Advertisement
Advertisement
U.S. markets close in 6 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Real Time Price. Currency in USD
98.96-0.68 (-0.68%)
As of 09:55AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202398.8699.8098.3598.9698.9648,566
Sep 25, 202399.50100.8098.6799.6499.641,613,900
Sep 22, 2023101.74102.3499.84100.21100.211,030,800
Sep 21, 2023101.84102.2599.60100.21100.211,406,300
Sep 20, 2023104.09106.98103.52103.67103.671,114,500
Sep 19, 2023105.97106.26103.05103.71103.711,564,800
Sep 18, 2023108.50109.07106.40106.54106.541,336,900
Sep 15, 2023111.05111.30108.69109.43109.431,504,100
Sep 14, 2023113.39114.29110.17111.41111.411,098,400
Sep 13, 2023115.04115.92111.00112.72112.721,627,000
Sep 12, 2023114.70117.98114.50116.21116.21946,000
Sep 11, 2023116.50117.56114.86116.51116.511,060,600
Sep 08, 2023117.24118.96115.98116.02116.02998,800
Sep 07, 2023113.62117.55113.08116.93116.93937,200
Sep 06, 2023117.79119.32115.12116.61116.61985,300
Sep 05, 2023115.00118.25114.27118.20118.201,233,800
Sep 01, 2023115.63118.74115.63116.45116.451,187,500
Aug 31, 2023115.50117.66114.59115.30115.301,481,400
Aug 30, 2023111.10114.96110.12114.88114.881,362,300
Aug 29, 2023106.15111.72105.38111.65111.651,460,400
Aug 28, 2023106.50108.23105.50107.12107.121,055,900
Aug 25, 2023104.13106.73102.64105.26105.261,366,300
Aug 24, 2023111.00111.00103.74105.07105.071,611,800
Aug 23, 2023108.00110.19105.68109.61109.611,686,300
Aug 22, 2023108.89110.25107.31108.61108.611,429,000
Aug 21, 2023111.80113.31106.76107.53107.533,293,700
Aug 18, 202394.55111.9194.03110.97110.978,836,800
Aug 17, 2023104.49105.48101.35101.56101.563,138,500
Aug 16, 2023101.45106.85101.45104.95104.952,668,100
Aug 15, 2023103.69104.68101.78102.04102.041,907,100
Aug 14, 2023104.16105.93102.55104.93104.931,415,200
Aug 11, 2023104.08106.33103.26105.51105.51978,100
Aug 10, 2023109.00109.69104.76105.33105.331,391,500
Aug 09, 2023108.75110.53106.88107.65107.651,102,900
Aug 08, 2023108.14109.91107.18109.22109.222,027,700
Aug 07, 2023115.29115.94110.45112.19112.191,522,400
Aug 04, 2023116.84119.20114.53115.32115.321,376,500
Aug 03, 2023116.34116.93113.37115.31115.311,451,000
Aug 02, 2023121.33121.64115.39117.46117.461,682,300
Aug 01, 2023124.26125.61123.04124.83124.831,155,900
Jul 31, 2023122.22127.64122.00125.34125.341,331,600
Jul 28, 2023123.29126.00122.00124.62124.621,230,200
Jul 27, 2023124.60124.72119.23120.12120.121,019,900
Jul 26, 2023124.60124.60121.26121.86121.861,229,700
Jul 25, 2023126.17126.75123.84124.60124.60949,300
Jul 24, 2023125.70126.43123.01124.25124.251,053,700
Jul 21, 2023130.91131.55122.59124.88124.882,074,400
Jul 20, 2023130.50131.58127.36129.27129.271,315,100
Jul 19, 2023136.67139.50131.83132.83132.831,822,200
Jul 18, 2023131.79135.93130.46135.52135.521,634,700
Jul 17, 2023125.56130.93124.65130.17130.171,482,300
Jul 14, 2023127.23128.04123.96125.05125.051,253,900
Jul 13, 2023124.21127.80122.61127.06127.061,487,000
Jul 12, 2023125.53126.38120.05121.48121.481,297,600
Jul 11, 2023119.99121.95118.07121.61121.611,455,000
Jul 10, 2023113.54119.70113.51118.57118.571,048,300
Jul 07, 2023114.72117.75114.33115.60115.601,166,000
Jul 06, 2023116.07116.53111.85115.03115.031,218,400
Jul 05, 2023116.52116.55114.23115.65115.651,199,100
Jul 03, 2023117.12118.98116.01116.94116.94676,300
Jun 30, 2023118.00119.00116.45116.85116.851,309,500
Jun 29, 2023120.00120.00115.22116.12116.121,489,000
Jun 28, 2023113.78119.58113.70118.72118.721,943,600
Jun 27, 2023110.36115.93110.03114.85114.852,335,000
Jun 26, 2023107.47111.22106.59108.26108.261,028,100
Jun 23, 2023107.84109.03107.00108.19108.191,064,500
Jun 22, 2023107.80110.03107.30109.85109.85962,100
Jun 21, 2023111.24111.91106.42108.63108.631,171,800
Jun 20, 2023110.00112.94109.53111.81111.811,351,400
Jun 16, 2023114.52115.09110.11111.26111.262,161,300
Jun 15, 2023112.76115.81111.60114.47114.471,417,100
Jun 14, 2023117.16117.73112.84114.24114.241,693,900
Jun 13, 2023118.00119.52116.91118.13118.131,551,000
Jun 12, 2023111.75116.29111.13115.51115.512,044,300
Jun 09, 2023117.20118.63114.81115.26115.261,318,600
Jun 08, 2023109.66116.52109.30115.90115.901,522,100
Jun 07, 2023117.51118.82110.71111.03111.032,450,200
Jun 06, 2023110.90117.88110.50117.09117.092,606,300
Jun 05, 2023105.69112.50105.27111.49111.492,293,000
Jun 02, 2023106.31108.49105.55107.46107.461,786,600
Jun 01, 2023100.53105.15100.15103.99103.991,349,500
May 31, 202397.25103.7996.74103.58103.582,077,100
May 30, 202399.99102.8297.8998.3298.321,624,400
May 26, 202395.8399.8795.3398.2798.271,712,000
May 25, 202399.78100.8794.2695.1195.111,794,500
May 24, 202395.4597.9294.9097.6797.671,244,200
May 23, 202398.59101.3996.5396.7696.761,696,100
May 22, 202394.2599.7193.5899.6699.661,779,200
May 19, 202397.5797.6194.2294.6694.661,326,500
May 18, 202396.7998.1995.4697.6997.691,463,000
May 17, 202394.5897.4294.5896.3296.321,202,900
May 16, 202396.6196.9993.2294.2094.201,509,000
May 15, 202393.9699.5593.6697.6997.691,976,000
May 12, 202398.8998.8993.3493.7093.702,154,700
May 11, 202398.53100.0095.3599.5299.521,788,200
May 10, 202398.13101.2797.6799.1599.151,884,400
May 09, 202395.5299.1095.5296.3196.312,239,000
May 08, 202395.2497.4092.9197.3597.352,703,900
May 05, 202394.8399.8989.7594.0494.048,361,300
May 04, 202379.9782.5679.4579.9179.913,521,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement