Skip to main content

BILL Holdings, Inc. Common Stock (NY:BILL)

46.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.29 47.00 45.88 46.26 2,442,447 +0.69(+1.51%)
Jun 27, 2025 45.40 46.14 45.02 45.57 2,270,427 +0.27(+0.60%)
Jun 26, 2025 44.99 45.41 44.37 45.30 1,764,419 +0.50(+1.12%)
Jun 25, 2025 45.70 46.15 44.49 44.80 3,213,891 -0.48(-1.06%)
Jun 24, 2025 45.09 45.71 44.73 45.28 2,515,351 +0.99(+2.24%)
Jun 23, 2025 43.47 44.49 43.01 44.29 3,006,267 +0.59(+1.35%)
Jun 20, 2025 42.90 44.20 42.38 43.70 4,563,690 +1.03(+2.41%)
Jun 18, 2025 41.83 42.96 41.70 42.67 2,892,134 +0.83(+1.98%)
Jun 17, 2025 41.73 42.19 41.30 41.84 2,057,148 -0.15(-0.36%)
Jun 16, 2025 42.03 42.36 41.81 41.99 2,180,677 +0.59(+1.43%)
Jun 13, 2025 43.06 43.53 41.14 41.40 2,024,121 -2.57(-5.84%)
Jun 12, 2025 43.52 44.67 43.40 43.97 2,037,443 +0.10(+0.23%)
Jun 11, 2025 44.80 45.33 43.39 43.87 2,625,334 -1.50(-3.31%)
Jun 10, 2025 45.90 46.33 45.24 45.37 1,388,606 -0.21(-0.46%)
Jun 09, 2025 46.21 46.21 45.26 45.58 1,229,049 -0.04(-0.09%)
Jun 06, 2025 45.72 46.38 45.42 45.62 1,479,665 -0.06(-0.13%)
Jun 05, 2025 45.68 46.31 44.96 45.68 1,923,934 +0.08(+0.18%)
Jun 04, 2025 45.09 45.75 44.53 45.60 1,932,254 +0.50(+1.11%)
Jun 03, 2025 43.33 45.20 42.06 45.10 2,585,309 +2.10(+4.88%)
Jun 02, 2025 43.25 43.62 42.13 43.00 2,207,482 -0.68(-1.56%)
May 30, 2025 42.81 43.82 42.30 43.68 2,534,465 +0.28(+0.65%)
May 29, 2025 44.97 45.00 42.80 43.40 1,998,297 -1.08(-2.43%)
May 28, 2025 45.29 45.29 43.44 44.48 2,190,871 -0.72(-1.59%)
May 27, 2025 45.46 45.71 44.69 45.20 1,731,073 +0.80(+1.80%)
May 23, 2025 43.13 44.80 42.81 44.40 1,996,136 +0.35(+0.79%)
May 22, 2025 44.63 45.20 43.90 44.05 3,281,890 -0.54(-1.21%)
May 21, 2025 46.35 46.50 44.59 44.59 1,003,677 -2.12(-4.54%)
May 20, 2025 46.43 47.07 45.91 46.71 1,260,846 +0.34(+0.73%)
May 19, 2025 45.02 46.43 44.61 46.37 1,402,465 +0.11(+0.24%)
May 16, 2025 47.08 47.08 45.80 46.26 1,470,514 -0.57(-1.22%)
May 15, 2025 47.54 47.73 46.49 46.83 1,776,797 -1.20(-2.50%)
May 14, 2025 47.75 48.68 47.54 48.03 2,479,521 +0.30(+0.63%)
May 13, 2025 47.50 48.24 47.09 47.73 2,306,946 +0.36(+0.76%)
May 12, 2025 47.05 48.66 45.87 47.37 4,082,367 +2.65(+5.93%)
May 09, 2025 47.90 49.16 44.58 44.72 4,624,838 -2.85(-5.99%)
May 08, 2025 46.84 48.65 46.72 47.57 3,563,356 +1.14(+2.46%)
May 07, 2025 46.00 47.28 45.62 46.43 2,257,068 +1.36(+3.02%)
May 06, 2025 44.28 45.74 44.02 45.07 1,893,967 -0.12(-0.27%)
May 05, 2025 44.69 46.13 44.51 45.19 1,246,947 -0.11(-0.24%)
May 02, 2025 46.18 46.58 45.12 45.30 2,100,007 -0.19(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.