BILL Holdings, Inc. Common Stock (BILL)

Historical Prices For BILL Holdings, Inc. Common Stock (BILL)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	40.70	41.35	38.03	39.54	4,003,142	39.54
4/03/2025	43.29	43.79	40.86	42.60	4,704,602	42.60
4/02/2025	44.30	47.20	44.15	46.73	2,297,237	46.73
4/01/2025	45.77	46.59	44.85	45.76	1,966,318	45.76
3/31/2025	44.64	46.40	43.39	45.89	1,721,315	45.89
3/28/2025	47.73	48.02	45.93	46.25	1,621,107	46.25
3/27/2025	48.13	49.09	47.03	48.46	1,299,694	48.46
3/26/2025	50.46	50.85	48.30	48.57	1,531,783	48.57
3/25/2025	50.67	51.57	49.65	50.30	2,157,164	50.30
3/24/2025	49.15	51.06	48.86	50.85	1,920,865	50.85
3/21/2025	47.11	48.40	46.69	47.92	1,871,542	47.92
3/20/2025	47.44	48.47	47.28	47.95	1,514,379	47.95
3/19/2025	47.18	48.65	47.17	48.04	1,744,967	48.04
3/18/2025	45.89	47.25	45.13	46.94	1,672,924	46.94
3/17/2025	46.27	47.50	45.83	46.58	2,078,807	46.58
3/14/2025	45.14	47.44	44.85	46.42	3,556,676	46.42
3/13/2025	45.86	45.86	42.82	44.03	3,139,901	44.03
3/12/2025	45.59	46.32	44.69	45.87	3,507,307	45.87
3/11/2025	43.39	44.96	42.91	44.39	2,954,864	44.39
3/10/2025	45.93	46.24	43.23	43.59	3,763,439	43.59
3/07/2025	47.28	48.57	45.51	47.24	4,533,090	47.24
3/06/2025	48.23	49.35	47.28	47.66	3,783,411	47.66
3/05/2025	50.22	50.35	48.13	49.44	5,090,042	49.44
3/04/2025	50.30	51.34	48.91	50.21	4,456,104	50.21
3/03/2025	55.44	55.65	51.07	51.57	3,251,301	51.57
2/28/2025	53.69	56.11	53.56	55.20	2,364,969	55.20
2/27/2025	54.51	56.34	52.63	54.32	3,419,903	54.32
2/26/2025	53.49	54.65	53.40	54.01	2,518,622	54.01
2/25/2025	52.83	54.07	51.81	53.61	2,705,696	53.61
2/24/2025	53.15	53.92	50.90	53.26	3,374,509	53.26
2/21/2025	57.62	57.69	52.34	52.73	4,594,157	52.73
2/20/2025	57.95	58.19	55.95	56.53	3,264,132	56.53
2/19/2025	60.00	60.30	57.80	57.95	2,770,354	57.95
2/18/2025	60.18	61.21	59.38	60.03	2,776,055	60.03
2/14/2025	60.84	61.07	58.67	59.82	4,696,088	59.82
2/13/2025	60.73	61.10	59.52	60.88	3,734,203	60.88
2/12/2025	60.71	61.75	60.25	61.08	2,641,166	61.08
2/11/2025	64.23	65.75	61.45	61.49	4,260,407	61.49
2/10/2025	63.05	65.78	62.20	64.97	6,535,765	64.97
2/07/2025	64.88	67.54	62.06	62.13	28,463,146	62.13
2/06/2025	96.24	98.00	95.05	96.35	5,238,418	96.35
2/05/2025	96.15	97.82	95.67	97.03	1,686,941	97.03
2/04/2025	96.07	97.75	95.26	96.15	1,866,262	96.15
2/03/2025	93.89	96.73	93.52	95.81	1,595,927	95.81
1/31/2025	98.88	100.19	96.62	96.77	2,905,691	96.77
1/30/2025	96.37	96.97	95.25	96.12	1,327,054	96.12
1/29/2025	95.86	97.05	93.51	95.29	1,684,709	95.29
1/28/2025	93.88	98.57	91.91	97.07	2,915,980	97.07
1/27/2025	91.85	96.73	91.35	92.89	1,636,211	92.89
1/24/2025	93.00	94.97	92.70	93.88	1,781,759	93.88
1/23/2025	90.55	92.52	88.72	92.32	1,538,105	92.32
1/22/2025	90.63	93.63	90.63	91.89	2,320,948	91.89
1/21/2025	89.60	90.56	87.81	90.39	2,220,144	90.39
1/17/2025	88.60	89.60	87.95	88.90	1,783,591	88.90
1/16/2025	90.50	90.50	87.68	88.24	2,222,884	88.24
1/15/2025	84.62	87.50	84.01	87.09	3,713,740	87.09
1/14/2025	82.83	84.46	81.71	82.31	1,973,080	82.31
1/13/2025	81.84	82.48	79.43	81.03	2,030,910	81.03
1/10/2025	83.00	83.24	80.74	83.20	3,473,720	83.20
1/08/2025	83.65	83.89	81.20	82.49	2,430,575	82.49
1/07/2025	88.36	88.36	83.15	83.76	2,747,871	83.76
1/06/2025	88.94	89.70	86.73	87.50	3,202,948	87.50