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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	60.84	61.07	58.67	59.82	4,696,088	-1.06(-1.74%)
Feb 13, 2025	60.73	61.10	59.52	60.88	3,734,203	-0.20(-0.33%)
Feb 12, 2025	60.71	61.75	60.25	61.08	2,641,166	-0.41(-0.67%)
Feb 11, 2025	64.23	65.75	61.45	61.49	4,260,407	-3.48(-5.36%)
Feb 10, 2025	63.05	65.78	62.20	64.97	6,535,765	+2.84(+4.57%)
Feb 07, 2025	64.88	67.54	62.06	62.13	28,463,146	-34.22(-35.52%)
Feb 06, 2025	96.24	98.00	95.05	96.35	5,238,418	-0.68(-0.70%)
Feb 05, 2025	96.15	97.82	95.67	97.03	1,686,941	+0.88(+0.92%)
Feb 04, 2025	96.07	97.75	95.26	96.15	1,866,262	+0.34(+0.35%)
Feb 03, 2025	93.89	96.73	93.52	95.81	1,595,927	-0.96(-0.99%)
Jan 31, 2025	98.88	100.19	96.62	96.77	2,905,691	+0.65(+0.68%)
Jan 30, 2025	96.37	96.97	95.25	96.12	1,327,054	+0.83(+0.87%)
Jan 29, 2025	95.86	97.05	93.51	95.29	1,684,709	-1.78(-1.83%)
Jan 28, 2025	93.88	98.57	91.91	97.07	2,915,980	+4.18(+4.50%)
Jan 27, 2025	91.85	96.73	91.35	92.89	1,636,211	-0.99(-1.05%)
Jan 24, 2025	93.00	94.97	92.70	93.88	1,781,759	+1.56(+1.69%)
Jan 23, 2025	90.55	92.52	88.72	92.32	1,538,105	+0.43(+0.47%)
Jan 22, 2025	90.63	93.63	90.63	91.89	2,320,948	+1.50(+1.66%)
Jan 21, 2025	89.60	90.56	87.81	90.39	2,220,144	+1.49(+1.68%)
Jan 17, 2025	88.60	89.60	87.95	88.90	1,783,591	+0.66(+0.75%)
Jan 16, 2025	90.50	90.50	87.68	88.24	2,222,884	+1.15(+1.32%)
Jan 15, 2025	84.62	87.50	84.01	87.09	3,713,740	+4.78(+5.81%)
Jan 14, 2025	82.83	84.46	81.71	82.31	1,973,080	+1.28(+1.58%)
Jan 13, 2025	81.84	82.48	79.43	81.03	2,030,910	-2.17(-2.61%)
Jan 10, 2025	83.00	83.24	80.74	83.20	3,473,720	+0.71(+0.86%)
Jan 08, 2025	83.65	83.89	81.20	82.49	2,430,575	-1.27(-1.52%)
Jan 07, 2025	88.36	88.36	83.15	83.76	2,747,871	-3.74(-4.27%)
Jan 06, 2025	88.94	89.70	86.73	87.50	3,202,948	-0.74(-0.84%)
Jan 03, 2025	85.15	88.34	84.73	88.24	3,356,730	+4.19(+4.99%)
Jan 02, 2025	85.91	85.99	83.17	84.05	1,668,126	-0.66(-0.78%)
Dec 31, 2024				84.71	0	-0.80(-0.94%)
Dec 30, 2024	85.56	86.66	83.46	85.51	1,945,382	-1.43(-1.64%)
Dec 27, 2024	88.08	88.33	85.37	86.94	1,482,997	-2.03(-2.28%)
Dec 26, 2024	86.69	89.59	86.36	88.97	1,745,410	+1.93(+2.22%)
Dec 24, 2024	88.39	88.83	87.04	87.04	1,480,041	-2.41(-2.69%)
Dec 23, 2024	89.61	90.82	87.94	89.45	2,097,684	-0.07(-0.08%)
Dec 20, 2024	87.56	92.14	87.25	89.52	15,941,816	+0.93(+1.05%)
Dec 19, 2024	89.10	90.74	87.22	88.59	5,668,927	+4.90(+5.85%)
Dec 18, 2024	89.71	89.71	82.55	83.69	1,762,719	-3.77(-4.31%)
Dec 17, 2024	87.58	88.04	86.07	87.46	1,212,025	-0.51(-0.58%)
Dec 16, 2024	87.79	88.60	86.38	87.97	1,131,572	+0.13(+0.15%)
Dec 13, 2024	91.61	91.61	87.50	87.84	1,189,020	-1.97(-2.19%)
Dec 12, 2024	88.73	90.49	88.50	89.81	1,186,056	-0.10(-0.11%)
Dec 11, 2024	89.90	90.86	88.90	89.91	1,560,527	+0.25(+0.28%)
Dec 10, 2024	92.78	93.29	88.46	89.66	2,306,478	-2.80(-3.03%)
Dec 09, 2024	96.28	97.41	92.32	92.46	2,185,664	-4.95(-5.08%)
Dec 06, 2024	95.47	97.86	94.90	97.41	2,253,909	+1.94(+2.03%)
Dec 05, 2024	92.72	97.21	92.60	95.47	4,481,773	+2.91(+3.14%)
Dec 04, 2024	88.35	92.61	87.89	92.56	9,775,920	+4.08(+4.61%)
Dec 03, 2024	87.33	90.26	87.17	88.48	3,218,773	-1.04(-1.16%)