BILL Holdings, Inc. (BILL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 62.96 | 63.49 | 60.93 | 60.99 | 60.99 | 1,156,900 |
| Apr 17, 2024 | 62.87 | 63.49 | 61.75 | 62.42 | 62.42 | 1,125,200 |
| Apr 16, 2024 | 60.61 | 62.62 | 59.84 | 62.50 | 62.50 | 1,881,100 |
| Apr 15, 2024 | 61.62 | 62.78 | 60.49 | 60.93 | 60.93 | 2,411,500 |
| Apr 12, 2024 | 63.90 | 63.99 | 61.63 | 61.66 | 61.66 | 1,541,800 |
| Apr 11, 2024 | 63.79 | 64.44 | 62.20 | 64.12 | 64.12 | 1,007,800 |
| Apr 10, 2024 | 64.37 | 65.20 | 62.88 | 63.10 | 63.10 | 1,470,800 |
| Apr 09, 2024 | 64.89 | 66.59 | 64.40 | 66.46 | 66.46 | 1,513,500 |
| Apr 08, 2024 | 63.07 | 64.66 | 62.65 | 64.08 | 64.08 | 1,514,000 |
| Apr 05, 2024 | 61.56 | 63.02 | 61.10 | 62.94 | 62.94 | 1,345,000 |
| Apr 04, 2024 | 63.48 | 64.20 | 61.59 | 61.86 | 61.86 | 1,491,200 |
| Apr 03, 2024 | 63.18 | 63.86 | 62.31 | 62.77 | 62.77 | 1,476,900 |
| Apr 02, 2024 | 63.25 | 64.88 | 62.15 | 63.84 | 63.84 | 1,321,700 |
| Apr 01, 2024 | 66.51 | 66.99 | 63.85 | 64.50 | 64.50 | 2,987,700 |
| Mar 28, 2024 | 67.01 | 69.86 | 66.76 | 68.72 | 68.72 | 2,037,600 |
| Mar 27, 2024 | 67.09 | 67.82 | 66.39 | 67.65 | 67.65 | 1,084,800 |
| Mar 26, 2024 | 69.10 | 69.40 | 66.30 | 66.43 | 66.43 | 1,434,900 |
| Mar 25, 2024 | 67.47 | 69.45 | 66.27 | 68.25 | 68.25 | 1,859,700 |
| Mar 22, 2024 | 66.32 | 69.67 | 66.22 | 68.05 | 68.05 | 4,010,500 |
| Mar 21, 2024 | 67.25 | 68.76 | 66.49 | 66.50 | 66.50 | 1,729,800 |
| Mar 20, 2024 | 66.45 | 67.43 | 66.08 | 66.48 | 66.48 | 1,631,500 |
| Mar 19, 2024 | 66.44 | 68.33 | 66.25 | 66.53 | 66.53 | 1,988,600 |
| Mar 18, 2024 | 64.90 | 68.57 | 64.51 | 67.47 | 67.47 | 2,287,200 |
| Mar 15, 2024 | 63.99 | 64.89 | 63.07 | 64.65 | 64.65 | 1,880,000 |
| Mar 14, 2024 | 67.07 | 67.57 | 64.38 | 64.80 | 64.80 | 1,646,800 |
| Mar 13, 2024 | 67.15 | 69.00 | 66.53 | 67.57 | 67.57 | 1,483,900 |
| Mar 12, 2024 | 68.03 | 68.03 | 65.51 | 66.39 | 66.39 | 1,484,500 |
| Mar 11, 2024 | 68.27 | 69.42 | 67.09 | 67.62 | 67.62 | 1,614,100 |
| Mar 08, 2024 | 66.75 | 68.77 | 66.11 | 68.63 | 68.63 | 3,217,000 |
| Mar 07, 2024 | 65.34 | 66.36 | 64.37 | 65.68 | 65.68 | 3,428,900 |
| Mar 06, 2024 | 62.38 | 63.46 | 60.80 | 63.27 | 63.27 | 2,466,600 |
| Mar 05, 2024 | 63.94 | 64.46 | 61.25 | 61.51 | 61.51 | 1,992,700 |
| Mar 04, 2024 | 65.77 | 66.42 | 63.74 | 65.52 | 65.52 | 1,670,700 |
| Mar 01, 2024 | 63.47 | 66.23 | 63.02 | 65.98 | 65.98 | 2,179,200 |
| Feb 29, 2024 | 64.00 | 64.95 | 62.51 | 63.33 | 63.33 | 2,764,000 |
| Feb 28, 2024 | 64.12 | 65.09 | 63.52 | 63.76 | 63.76 | 1,056,700 |
| Feb 27, 2024 | 64.05 | 65.19 | 64.05 | 64.54 | 64.54 | 1,515,500 |
| Feb 26, 2024 | 62.88 | 65.16 | 62.44 | 63.90 | 63.90 | 1,458,400 |
| Feb 23, 2024 | 61.73 | 63.55 | 61.19 | 63.29 | 63.29 | 1,841,800 |
| Feb 22, 2024 | 62.42 | 62.42 | 61.31 | 61.69 | 61.69 | 1,642,500 |
| Feb 21, 2024 | 61.95 | 62.44 | 60.61 | 61.34 | 61.34 | 2,246,600 |
| Feb 20, 2024 | 62.77 | 63.57 | 61.58 | 63.05 | 63.05 | 2,115,700 |
| Feb 16, 2024 | 64.60 | 65.39 | 63.47 | 63.49 | 63.49 | 2,046,900 |
| Feb 15, 2024 | 65.00 | 66.30 | 64.76 | 65.09 | 65.09 | 2,568,700 |
| Feb 14, 2024 | 63.70 | 66.06 | 62.80 | 64.76 | 64.76 | 2,597,500 |
| Feb 13, 2024 | 63.53 | 65.41 | 62.49 | 62.77 | 62.77 | 4,317,300 |
| Feb 12, 2024 | 65.67 | 66.79 | 64.50 | 65.98 | 65.98 | 7,284,300 |
| Feb 09, 2024 | 70.65 | 72.28 | 63.56 | 65.46 | 65.46 | 15,555,300 |
| Feb 08, 2024 | 75.22 | 77.28 | 73.94 | 75.75 | 75.75 | 7,346,400 |
| Feb 07, 2024 | 77.48 | 77.98 | 73.40 | 74.93 | 74.93 | 3,340,400 |
| Feb 06, 2024 | 76.68 | 77.31 | 73.88 | 76.70 | 76.70 | 2,885,800 |
| Feb 05, 2024 | 79.02 | 79.34 | 74.75 | 75.97 | 75.97 | 3,085,700 |
| Feb 02, 2024 | 77.92 | 80.19 | 76.39 | 79.58 | 79.58 | 1,450,000 |
| Feb 01, 2024 | 79.00 | 79.46 | 76.19 | 78.21 | 78.21 | 1,576,100 |
| Jan 31, 2024 | 78.38 | 80.79 | 77.79 | 78.05 | 78.05 | 1,874,000 |
| Jan 30, 2024 | 79.50 | 79.87 | 77.91 | 78.21 | 78.21 | 972,500 |
| Jan 29, 2024 | 75.00 | 79.96 | 74.79 | 79.92 | 79.92 | 1,560,400 |
| Jan 26, 2024 | 73.97 | 75.57 | 73.73 | 74.38 | 74.38 | 1,163,400 |
| Jan 25, 2024 | 74.12 | 74.79 | 73.56 | 73.97 | 73.97 | 816,500 |
| Jan 24, 2024 | 76.46 | 76.53 | 73.15 | 73.17 | 73.17 | 1,242,700 |
| Jan 23, 2024 | 74.80 | 77.10 | 73.31 | 74.93 | 74.93 | 1,642,400 |
| Jan 22, 2024 | 73.45 | 76.58 | 73.30 | 75.12 | 75.12 | 2,005,100 |
| Jan 19, 2024 | 73.25 | 73.25 | 70.36 | 72.50 | 72.50 | 1,573,700 |
| Jan 18, 2024 | 74.89 | 75.05 | 72.10 | 72.61 | 72.61 | 1,705,600 |
| Jan 17, 2024 | 72.55 | 73.94 | 70.74 | 73.85 | 73.85 | 1,742,200 |
| Jan 16, 2024 | 74.10 | 75.47 | 73.29 | 73.88 | 73.88 | 1,826,500 |
| Jan 12, 2024 | 75.75 | 76.69 | 74.59 | 75.00 | 75.00 | 1,338,300 |
| Jan 11, 2024 | 76.79 | 76.79 | 73.77 | 75.42 | 75.42 | 1,624,300 |
| Jan 10, 2024 | 76.83 | 77.59 | 74.15 | 76.39 | 76.39 | 1,641,100 |
| Jan 09, 2024 | 77.41 | 79.35 | 76.55 | 76.79 | 76.79 | 1,486,100 |
| Jan 08, 2024 | 75.51 | 78.69 | 75.51 | 78.05 | 78.05 | 1,618,300 |
| Jan 05, 2024 | 74.66 | 76.22 | 73.31 | 75.00 | 75.00 | 1,471,900 |
| Jan 04, 2024 | 73.93 | 75.09 | 71.88 | 74.08 | 74.08 | 1,456,000 |
| Jan 03, 2024 | 75.20 | 75.79 | 73.68 | 74.47 | 74.47 | 1,662,800 |
| Jan 02, 2024 | 80.05 | 80.78 | 76.20 | 77.23 | 77.23 | 2,333,400 |
| Dec 29, 2023 | 82.70 | 83.75 | 81.28 | 81.59 | 81.59 | 1,478,200 |
| Dec 28, 2023 | 84.01 | 84.29 | 83.01 | 83.33 | 83.33 | 1,114,800 |
| Dec 27, 2023 | 84.14 | 84.55 | 82.91 | 84.23 | 84.23 | 789,900 |
| Dec 26, 2023 | 83.79 | 84.24 | 82.38 | 83.58 | 83.58 | 826,300 |
| Dec 22, 2023 | 83.87 | 85.00 | 82.40 | 83.57 | 83.57 | 1,584,600 |
| Dec 21, 2023 | 82.95 | 83.95 | 81.50 | 82.97 | 82.97 | 2,111,600 |
| Dec 20, 2023 | 83.22 | 87.05 | 80.97 | 80.99 | 80.99 | 3,075,700 |
| Dec 19, 2023 | 77.95 | 83.68 | 77.95 | 83.56 | 83.56 | 3,612,600 |
| Dec 18, 2023 | 75.22 | 77.68 | 75.10 | 77.32 | 77.32 | 2,307,500 |
| Dec 15, 2023 | 77.50 | 77.72 | 75.46 | 75.96 | 75.96 | 2,885,700 |
| Dec 14, 2023 | 76.50 | 80.69 | 75.55 | 77.28 | 77.28 | 2,816,500 |
| Dec 13, 2023 | 70.37 | 74.87 | 69.69 | 74.71 | 74.71 | 2,330,000 |
| Dec 12, 2023 | 70.40 | 70.67 | 69.12 | 70.38 | 70.38 | 1,320,400 |
| Dec 11, 2023 | 70.51 | 71.56 | 68.85 | 70.61 | 70.61 | 1,785,300 |
| Dec 08, 2023 | 68.73 | 71.49 | 68.50 | 70.98 | 70.98 | 1,794,700 |
| Dec 07, 2023 | 68.74 | 70.17 | 67.53 | 69.37 | 69.37 | 2,269,100 |
| Dec 06, 2023 | 69.75 | 71.79 | 68.37 | 68.56 | 68.56 | 3,512,400 |
| Dec 05, 2023 | 71.50 | 71.75 | 68.30 | 69.22 | 69.22 | 3,651,500 |
| Dec 04, 2023 | 67.56 | 70.11 | 67.33 | 68.52 | 68.52 | 2,252,200 |
| Dec 01, 2023 | 65.74 | 68.11 | 64.02 | 68.11 | 68.11 | 2,523,900 |
| Nov 30, 2023 | 68.14 | 68.47 | 64.62 | 65.47 | 65.47 | 3,127,700 |
| Nov 29, 2023 | 66.50 | 68.85 | 66.07 | 67.94 | 67.94 | 2,293,800 |
| Nov 28, 2023 | 63.56 | 66.14 | 63.52 | 65.58 | 65.58 | 1,717,600 |
| Nov 27, 2023 | 63.23 | 65.44 | 63.17 | 64.15 | 64.15 | 1,687,100 |
| Nov 24, 2023 | 63.53 | 64.75 | 63.01 | 63.85 | 63.85 | 870,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.