BILL Holdings, Inc.
47.94USD
+0.3400 (+0.71%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 47.60 | 1,877,100 |
| Fr 09/04/26 | 49.16 | 1,209,500 |
| Th 09/03/26 | 50.86 | 2,234,900 |
| We 09/02/26 | 48.76 | 1,620,200 |
| Tu 09/01/26 | 47.62 | 1,581,525 |
| Mo 08/31/26 | 49.23 | 1,473,196 |
| Fr 08/28/26 | 50.31 | 2,418,934 |
| Th 08/27/26 | 48.87 | 1,462,191 |
| We 08/26/26 | 48.11 | 1,385,183 |
| Tu 08/25/26 | 47.71 | 1,919,862 |
| Mo 08/24/26 | 48.16 | 2,628,395 |
| Fr 08/21/26 | 47.82 | 2,760,800 |
| Th 08/20/26 | 47.40 | 4,465,700 |
| We 08/19/26 | 47.71 | 5,003,900 |
| Tu 08/18/26 | 49.17 | 2,352,000 |
| Mo 08/17/26 | 48.50 | 2,222,700 |
| Fr 08/14/26 | 49.78 | 1,807,700 |
| Th 08/13/26 | 51.31 | 4,877,200 |
| We 08/12/26 | 48.70 | 2,053,300 |
| Tu 08/11/26 | 49.48 | 2,058,600 |
| Mo 08/10/26 | 49.26 | 1,675,200 |
| Fr 08/07/26 | 47.99 | 1,683,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 47.00 | 1,927,000 |
| We 08/05/26 | 48.32 | 2,248,900 |
| Tu 08/04/26 | 48.57 | 2,567,100 |
| Mo 08/03/26 | 47.22 | 2,988,800 |
| Fr 07/31/26 | 45.13 | 2,206,000 |
| Th 07/30/26 | 45.39 | 2,321,200 |
| We 07/29/26 | 47.41 | 2,628,500 |
| Tu 07/28/26 | 46.36 | 2,642,200 |
| Mo 07/27/26 | 44.90 | 2,360,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 40.68 | 2,091,200 |
| Mo 07/06/26 | 40.23 | 1,865,300 |
| Th 07/02/26 | 40.48 | 2,817,100 |
| We 07/01/26 | 38.78 | 3,752,500 |
| Tu 06/30/26 | 36.16 | 1,835,300 |
| Mo 06/29/26 | 35.93 | 2,042,200 |
| Fr 06/26/26 | 35.52 | 3,892,300 |
| Th 06/25/26 | 33.38 | 1,991,200 |
| We 06/24/26 | 33.46 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 35.20 | 3,319,800 |
| Tu 06/02/26 | 38.47 | 3,320,700 |
| Mo 06/01/26 | 39.51 | 3,549,700 |
| Fr 05/29/26 | 37.02 | 3,649,300 |
| Th 05/28/26 | 34.85 | 3,214,900 |
| We 05/27/26 | 34.70 | 3,373,700 |
| Tu 05/26/26 | 34.90 | 2,872,600 |
| Fr 05/22/26 | 36.14 | 2,517,900 |
| Th 05/21/26 | 36.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 39.07 | 1,623,000 |
| Th 04/30/26 | 38.00 | 1,229,300 |
| We 04/29/26 | 37.25 | 831,700 |
| Tu 04/28/26 | 37.73 | 1,178,800 |
| Mo 04/27/26 | 37.55 | 1,054,300 |
| Fr 04/24/26 | 37.19 | 1,229,000 |
| Th 04/23/26 | 36.66 | 1,925,400 |
| We 04/22/26 | 40.04 | 1,211,500 |
| Tu 04/21/26 | 39.78 | 1,502,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 38.30 | 1,781,200 |
| Mo 03/30/26 | 37.24 | 1,675,800 |
| Fr 03/27/26 | 37.00 | 5,999,000 |
| Th 03/26/26 | 38.15 | 1,739,900 |
| We 03/25/26 | 38.17 | 1,791,500 |
| Tu 03/24/26 | 38.50 | 2,405,300 |
| Mo 03/23/26 | 40.49 | 1,854,800 |
| Fr 03/20/26 | 39.85 | 2,331,300 |
| Th 03/19/26 | 40.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 44.51 | 2,154,100 |
| Th 02/26/26 | 43.57 | 2,335,600 |
| We 02/25/26 | 43.20 | 1,615,000 |
| Tu 02/24/26 | 42.49 | 1,525,600 |
| Mo 02/23/26 | 41.94 | 3,091,200 |
| Fr 02/20/26 | 46.20 | 1,807,400 |
| Th 02/19/26 | 46.63 | 2,166,300 |
| We 02/18/26 | 44.91 | 1,385,600 |
| Tu 02/17/26 | 45.12 | 3,181,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 47.06 | 2,648,600 |
| Mo 01/26/26 | 49.35 | 2,753,300 |
| Fr 01/23/26 | 48.45 | 3,194,000 |
| Th 01/22/26 | 46.79 | 3,606,000 |
| We 01/21/26 | 44.39 | 3,287,100 |
| Tu 01/20/26 | 45.00 | 2,609,900 |
| Fr 01/16/26 | 46.60 | 2,931,800 |
| Th 01/15/26 | 48.25 | 3,520,100 |
| We 01/14/26 | 50.31 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 55.17 | 1,656,400 |
| Mo 12/22/25 | 56.13 | 5,400,700 |
| Fr 12/19/25 | 55.98 | 3,940,900 |
| Th 12/18/25 | 54.93 | 3,298,900 |
| We 12/17/25 | 53.27 | 3,076,500 |
| Tu 12/16/25 | 54.21 | 1,915,100 |
| Mo 12/15/25 | 54.17 | 2,107,900 |
| Fr 12/12/25 | 54.55 | 2,199,500 |
| Th 12/11/25 | 54.96 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 47.04 | 3,057,600 |
| We 11/19/25 | 48.52 | 2,009,900 |
| Tu 11/18/25 | 48.50 | 2,901,500 |
| Mo 11/17/25 | 49.63 | 2,183,300 |
| Fr 11/14/25 | 50.35 | 2,431,100 |
| Th 11/13/25 | 50.11 | 2,570,700 |
| We 11/12/25 | 51.92 | 6,286,000 |
| Tu 11/11/25 | 46.57 | 1,858,800 |
| Mo 11/10/25 | 47.19 | 2,360,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 52.97 | 2,374,900 |
| Mo 10/20/25 | 52.52 | 1,994,300 |
| Fr 10/17/25 | 51.08 | 3,046,900 |
| Th 10/16/25 | 49.65 | 3,984,000 |
| We 10/15/25 | 49.26 | 2,545,400 |
| Tu 10/14/25 | 49.90 | 1,956,100 |
| Mo 10/13/25 | 49.60 | 2,273,200 |
| Fr 10/10/25 | 49.34 | 2,877,500 |
| Th 10/09/25 | 51.07 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 52.34 | 5,556,200 |
| Th 09/18/25 | 52.59 | 3,631,800 |
| We 09/17/25 | 51.94 | 3,552,700 |
| Tu 09/16/25 | 51.37 | 2,955,900 |
| Mo 09/15/25 | 51.58 | 2,895,200 |
| Fr 09/12/25 | 51.07 | 1,969,900 |
| Th 09/11/25 | 51.72 | 4,941,600 |
| We 09/10/25 | 52.93 | 7,721,900 |
| Tu 09/09/25 | 50.92 | 3,647,600 |
| Fr 07/24/26 | 43.51 | 1,708,900 |
| Th 07/23/26 | 41.26 | 1,918,400 |
| We 07/22/26 | 41.89 | 2,301,200 |
| Tu 07/21/26 | 44.26 | 2,277,600 |
| Mo 07/20/26 | 45.18 | 2,541,500 |
| Fr 07/17/26 | 44.71 | 2,956,500 |
| Th 07/16/26 | 44.66 | 2,527,600 |
| We 07/15/26 | 44.63 | 3,835,000 |
| Tu 07/14/26 | 41.37 | 1,926,600 |
| Mo 07/13/26 | 42.86 | 2,183,300 |
| Fr 07/10/26 | 41.36 | 1,877,500 |
| Th 07/09/26 | 40.52 | 2,092,600 |
| We 07/08/26 | 39.30 | 1,722,900 |
| 2,380,400 |
| Tu 06/23/26 | 32.29 | 2,561,700 |
| Mo 06/22/26 | 31.96 | 2,956,500 |
| Th 06/18/26 | 32.47 | 2,796,900 |
| We 06/17/26 | 32.19 | 2,598,400 |
| Tu 06/16/26 | 33.68 | 2,641,800 |
| Mo 06/15/26 | 33.54 | 2,939,300 |
| Fr 06/12/26 | 33.18 | 2,706,600 |
| Th 06/11/26 | 32.13 | 3,723,900 |
| We 06/10/26 | 32.39 | 3,638,700 |
| Tu 06/09/26 | 34.09 | 2,686,100 |
| Mo 06/08/26 | 35.14 | 2,156,900 |
| Fr 06/05/26 | 35.97 | 2,995,100 |
| Th 06/04/26 | 35.96 | 2,999,800 |
| 2,663,200 |
| We 05/20/26 | 38.34 | 2,436,000 |
| Tu 05/19/26 | 37.75 | 3,036,100 |
| Mo 05/18/26 | 38.52 | 2,523,800 |
| Fr 05/15/26 | 40.07 | 2,472,600 |
| Th 05/14/26 | 39.49 | 2,006,600 |
| We 05/13/26 | 39.96 | 2,541,800 |
| Tu 05/12/26 | 41.23 | 3,029,300 |
| Mo 05/11/26 | 41.50 | 3,873,500 |
| Fr 05/08/26 | 41.83 | 7,354,600 |
| Th 05/07/26 | 37.66 | 5,138,900 |
| We 05/06/26 | 37.07 | 1,939,300 |
| Tu 05/05/26 | 38.32 | 1,708,600 |
| Mo 05/04/26 | 39.72 | 1,693,600 |
| Mo 04/20/26 | 39.63 | 1,326,100 |
| Fr 04/17/26 | 38.81 | 1,764,800 |
| Th 04/16/26 | 38.21 | 1,975,900 |
| We 04/15/26 | 39.31 | 1,628,400 |
| Tu 04/14/26 | 37.00 | 1,684,600 |
| Mo 04/13/26 | 36.76 | 1,954,300 |
| Fr 04/10/26 | 34.71 | 1,846,400 |
| Th 04/09/26 | 36.18 | 2,801,800 |
| We 04/08/26 | 38.08 | 2,428,100 |
| Tu 04/07/26 | 38.28 | 1,196,500 |
| Mo 04/06/26 | 38.49 | 1,981,800 |
| Th 04/02/26 | 38.63 | 1,811,400 |
| We 04/01/26 | 38.44 | 1,554,000 |
| 2,058,500 |
| We 03/18/26 | 39.98 | 1,323,600 |
| Tu 03/17/26 | 41.17 | 1,809,000 |
| Mo 03/16/26 | 39.59 | 1,855,000 |
| Fr 03/13/26 | 39.79 | 1,564,000 |
| Th 03/12/26 | 39.65 | 1,822,800 |
| We 03/11/26 | 41.21 | 2,043,300 |
| Tu 03/10/26 | 42.27 | 1,921,100 |
| Mo 03/09/26 | 44.47 | 1,789,300 |
| Fr 03/06/26 | 45.06 | 1,432,200 |
| Th 03/05/26 | 45.13 | 2,575,500 |
| We 03/04/26 | 43.64 | 1,802,700 |
| Tu 03/03/26 | 43.74 | 1,422,700 |
| Mo 03/02/26 | 44.19 | 1,403,900 |
| Fr 02/13/26 | 46.99 | 2,534,300 |
| Th 02/12/26 | 46.37 | 2,352,500 |
| We 02/11/26 | 47.02 | 3,918,100 |
| Tu 02/10/26 | 50.61 | 2,793,300 |
| Mo 02/09/26 | 50.76 | 4,752,700 |
| Fr 02/06/26 | 48.94 | 23,457,100 |
| Th 02/05/26 | 35.68 | 5,123,700 |
| We 02/04/26 | 37.23 | 4,030,800 |
| Tu 02/03/26 | 37.06 | 5,751,000 |
| Mo 02/02/26 | 41.63 | 3,441,600 |
| Fr 01/30/26 | 43.17 | 2,202,000 |
| Th 01/29/26 | 43.39 | 4,105,200 |
| We 01/28/26 | 46.55 | 1,507,600 |
| 2,134,600 |
| Tu 01/13/26 | 51.26 | 3,084,600 |
| Mo 01/12/26 | 53.70 | 1,678,900 |
| Fr 01/09/26 | 54.48 | 1,614,800 |
| Th 01/08/26 | 54.55 | 3,083,900 |
| We 01/07/26 | 56.31 | 1,827,100 |
| Tu 01/06/26 | 55.33 | 2,340,400 |
| Mo 01/05/26 | 53.67 | 2,651,700 |
| Fr 01/02/26 | 50.56 | 3,604,200 |
| We 12/31/25 | 54.54 | 1,175,800 |
| Tu 12/30/25 | 55.14 | 1,046,300 |
| Mo 12/29/25 | 55.22 | 1,785,700 |
| Fr 12/26/25 | 55.23 | 823,300 |
| We 12/24/25 | 55.23 | 799,200 |
| 2,713,900 |
| We 12/10/25 | 55.59 | 2,400,100 |
| Tu 12/09/25 | 54.25 | 1,355,200 |
| Mo 12/08/25 | 54.48 | 2,870,900 |
| Fr 12/05/25 | 53.45 | 2,134,300 |
| Th 12/04/25 | 52.67 | 2,191,100 |
| We 12/03/25 | 51.76 | 1,616,200 |
| Tu 12/02/25 | 50.25 | 1,695,200 |
| Mo 12/01/25 | 50.67 | 2,337,300 |
| Fr 11/28/25 | 50.15 | 864,300 |
| We 11/26/25 | 49.54 | 1,831,400 |
| Tu 11/25/25 | 49.49 | 1,437,100 |
| Mo 11/24/25 | 49.35 | 2,446,100 |
| Fr 11/21/25 | 48.19 | 2,556,000 |
| Fr 11/07/25 | 45.59 | 4,956,100 |
| Th 11/06/25 | 44.37 | 4,562,600 |
| We 11/05/25 | 46.52 | 2,135,800 |
| Tu 11/04/25 | 47.11 | 2,113,700 |
| Mo 11/03/25 | 49.20 | 2,730,000 |
| Fr 10/31/25 | 49.66 | 2,055,600 |
| Th 10/30/25 | 48.99 | 1,566,400 |
| We 10/29/25 | 49.14 | 2,344,200 |
| Tu 10/28/25 | 50.37 | 1,434,000 |
| Mo 10/27/25 | 50.80 | 1,744,900 |
| Fr 10/24/25 | 51.21 | 2,939,300 |
| Th 10/23/25 | 50.77 | 2,569,100 |
| We 10/22/25 | 50.71 | 2,026,000 |
| 1,913,600 |
| We 10/08/25 | 52.13 | 1,837,200 |
| Tu 10/07/25 | 52.77 | 3,132,900 |
| Mo 10/06/25 | 53.35 | 2,733,800 |
| Fr 10/03/25 | 53.34 | 2,100,800 |
| Th 10/02/25 | 54.42 | 2,130,200 |
| We 10/01/25 | 53.74 | 3,238,600 |
| Tu 09/30/25 | 52.97 | 3,900,400 |
| Mo 09/29/25 | 54.53 | 3,646,400 |
| Fr 09/26/25 | 54.18 | 3,244,600 |
| Th 09/25/25 | 53.19 | 3,767,300 |
| We 09/24/25 | 52.19 | 3,357,200 |
| Tu 09/23/25 | 53.48 | 4,474,100 |
| Mo 09/22/25 | 53.38 | 3,917,000 |
| Mo 09/08/25 | 50.20 | 4,791,200 |