BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

98.96

-0.68

(-0.68%)

As of 09:55AM EDT. Market open.

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 26, 2023	98.86	99.80	98.35	98.96	98.96	48,566
Sep 25, 2023	99.50	100.80	98.67	99.64	99.64	1,613,900
Sep 22, 2023	101.74	102.34	99.84	100.21	100.21	1,030,800
Sep 21, 2023	101.84	102.25	99.60	100.21	100.21	1,406,300
Sep 20, 2023	104.09	106.98	103.52	103.67	103.67	1,114,500
Sep 19, 2023	105.97	106.26	103.05	103.71	103.71	1,564,800
Sep 18, 2023	108.50	109.07	106.40	106.54	106.54	1,336,900
Sep 15, 2023	111.05	111.30	108.69	109.43	109.43	1,504,100
Sep 14, 2023	113.39	114.29	110.17	111.41	111.41	1,098,400
Sep 13, 2023	115.04	115.92	111.00	112.72	112.72	1,627,000
Sep 12, 2023	114.70	117.98	114.50	116.21	116.21	946,000
Sep 11, 2023	116.50	117.56	114.86	116.51	116.51	1,060,600
Sep 08, 2023	117.24	118.96	115.98	116.02	116.02	998,800
Sep 07, 2023	113.62	117.55	113.08	116.93	116.93	937,200
Sep 06, 2023	117.79	119.32	115.12	116.61	116.61	985,300
Sep 05, 2023	115.00	118.25	114.27	118.20	118.20	1,233,800
Sep 01, 2023	115.63	118.74	115.63	116.45	116.45	1,187,500
Aug 31, 2023	115.50	117.66	114.59	115.30	115.30	1,481,400
Aug 30, 2023	111.10	114.96	110.12	114.88	114.88	1,362,300
Aug 29, 2023	106.15	111.72	105.38	111.65	111.65	1,460,400
Aug 28, 2023	106.50	108.23	105.50	107.12	107.12	1,055,900
Aug 25, 2023	104.13	106.73	102.64	105.26	105.26	1,366,300
Aug 24, 2023	111.00	111.00	103.74	105.07	105.07	1,611,800
Aug 23, 2023	108.00	110.19	105.68	109.61	109.61	1,686,300
Aug 22, 2023	108.89	110.25	107.31	108.61	108.61	1,429,000
Aug 21, 2023	111.80	113.31	106.76	107.53	107.53	3,293,700
Aug 18, 2023	94.55	111.91	94.03	110.97	110.97	8,836,800
Aug 17, 2023	104.49	105.48	101.35	101.56	101.56	3,138,500
Aug 16, 2023	101.45	106.85	101.45	104.95	104.95	2,668,100
Aug 15, 2023	103.69	104.68	101.78	102.04	102.04	1,907,100
Aug 14, 2023	104.16	105.93	102.55	104.93	104.93	1,415,200
Aug 11, 2023	104.08	106.33	103.26	105.51	105.51	978,100
Aug 10, 2023	109.00	109.69	104.76	105.33	105.33	1,391,500
Aug 09, 2023	108.75	110.53	106.88	107.65	107.65	1,102,900
Aug 08, 2023	108.14	109.91	107.18	109.22	109.22	2,027,700
Aug 07, 2023	115.29	115.94	110.45	112.19	112.19	1,522,400
Aug 04, 2023	116.84	119.20	114.53	115.32	115.32	1,376,500
Aug 03, 2023	116.34	116.93	113.37	115.31	115.31	1,451,000
Aug 02, 2023	121.33	121.64	115.39	117.46	117.46	1,682,300
Aug 01, 2023	124.26	125.61	123.04	124.83	124.83	1,155,900
Jul 31, 2023	122.22	127.64	122.00	125.34	125.34	1,331,600
Jul 28, 2023	123.29	126.00	122.00	124.62	124.62	1,230,200
Jul 27, 2023	124.60	124.72	119.23	120.12	120.12	1,019,900
Jul 26, 2023	124.60	124.60	121.26	121.86	121.86	1,229,700
Jul 25, 2023	126.17	126.75	123.84	124.60	124.60	949,300
Jul 24, 2023	125.70	126.43	123.01	124.25	124.25	1,053,700
Jul 21, 2023	130.91	131.55	122.59	124.88	124.88	2,074,400
Jul 20, 2023	130.50	131.58	127.36	129.27	129.27	1,315,100
Jul 19, 2023	136.67	139.50	131.83	132.83	132.83	1,822,200
Jul 18, 2023	131.79	135.93	130.46	135.52	135.52	1,634,700
Jul 17, 2023	125.56	130.93	124.65	130.17	130.17	1,482,300
Jul 14, 2023	127.23	128.04	123.96	125.05	125.05	1,253,900
Jul 13, 2023	124.21	127.80	122.61	127.06	127.06	1,487,000
Jul 12, 2023	125.53	126.38	120.05	121.48	121.48	1,297,600
Jul 11, 2023	119.99	121.95	118.07	121.61	121.61	1,455,000
Jul 10, 2023	113.54	119.70	113.51	118.57	118.57	1,048,300
Jul 07, 2023	114.72	117.75	114.33	115.60	115.60	1,166,000
Jul 06, 2023	116.07	116.53	111.85	115.03	115.03	1,218,400
Jul 05, 2023	116.52	116.55	114.23	115.65	115.65	1,199,100
Jul 03, 2023	117.12	118.98	116.01	116.94	116.94	676,300
Jun 30, 2023	118.00	119.00	116.45	116.85	116.85	1,309,500
Jun 29, 2023	120.00	120.00	115.22	116.12	116.12	1,489,000
Jun 28, 2023	113.78	119.58	113.70	118.72	118.72	1,943,600
Jun 27, 2023	110.36	115.93	110.03	114.85	114.85	2,335,000
Jun 26, 2023	107.47	111.22	106.59	108.26	108.26	1,028,100
Jun 23, 2023	107.84	109.03	107.00	108.19	108.19	1,064,500
Jun 22, 2023	107.80	110.03	107.30	109.85	109.85	962,100
Jun 21, 2023	111.24	111.91	106.42	108.63	108.63	1,171,800
Jun 20, 2023	110.00	112.94	109.53	111.81	111.81	1,351,400
Jun 16, 2023	114.52	115.09	110.11	111.26	111.26	2,161,300
Jun 15, 2023	112.76	115.81	111.60	114.47	114.47	1,417,100
Jun 14, 2023	117.16	117.73	112.84	114.24	114.24	1,693,900
Jun 13, 2023	118.00	119.52	116.91	118.13	118.13	1,551,000
Jun 12, 2023	111.75	116.29	111.13	115.51	115.51	2,044,300
Jun 09, 2023	117.20	118.63	114.81	115.26	115.26	1,318,600
Jun 08, 2023	109.66	116.52	109.30	115.90	115.90	1,522,100
Jun 07, 2023	117.51	118.82	110.71	111.03	111.03	2,450,200
Jun 06, 2023	110.90	117.88	110.50	117.09	117.09	2,606,300
Jun 05, 2023	105.69	112.50	105.27	111.49	111.49	2,293,000
Jun 02, 2023	106.31	108.49	105.55	107.46	107.46	1,786,600
Jun 01, 2023	100.53	105.15	100.15	103.99	103.99	1,349,500
May 31, 2023	97.25	103.79	96.74	103.58	103.58	2,077,100
May 30, 2023	99.99	102.82	97.89	98.32	98.32	1,624,400
May 26, 2023	95.83	99.87	95.33	98.27	98.27	1,712,000
May 25, 2023	99.78	100.87	94.26	95.11	95.11	1,794,500
May 24, 2023	95.45	97.92	94.90	97.67	97.67	1,244,200
May 23, 2023	98.59	101.39	96.53	96.76	96.76	1,696,100
May 22, 2023	94.25	99.71	93.58	99.66	99.66	1,779,200
May 19, 2023	97.57	97.61	94.22	94.66	94.66	1,326,500
May 18, 2023	96.79	98.19	95.46	97.69	97.69	1,463,000
May 17, 2023	94.58	97.42	94.58	96.32	96.32	1,202,900
May 16, 2023	96.61	96.99	93.22	94.20	94.20	1,509,000
May 15, 2023	93.96	99.55	93.66	97.69	97.69	1,976,000
May 12, 2023	98.89	98.89	93.34	93.70	93.70	2,154,700
May 11, 2023	98.53	100.00	95.35	99.52	99.52	1,788,200
May 10, 2023	98.13	101.27	97.67	99.15	99.15	1,884,400
May 09, 2023	95.52	99.10	95.52	96.31	96.31	2,239,000
May 08, 2023	95.24	97.40	92.91	97.35	97.35	2,703,900
May 05, 2023	94.83	99.89	89.75	94.04	94.04	8,361,300
May 04, 2023	79.97	82.56	79.45	79.91	79.91	3,521,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,301.91-35.53(-0.82%)

Dow 3033,832.35-174.53(-0.51%)

Nasdaq13,142.55-128.77(-0.97%)

Russell 20001,782.14-2.10(-0.12%)

Crude Oil89.75+0.07(+0.08%)

Gold1,925.80-10.80(-0.56%)

BILL Holdings, Inc. (BILL)

S&P 500
4,301.91
-35.53(-0.82%)

Dow 30
33,832.35
-174.53(-0.51%)

Nasdaq
13,142.55
-128.77(-0.97%)

Russell 2000
1,782.14
-2.10(-0.12%)

Crude Oil
89.75
+0.07(+0.08%)

Gold
1,925.80
-10.80(-0.56%)