Want to see BILL full AI Analyst Report?
Bill.com Holdings (BILL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.37 | 48.80 | 47.41 | 48.31 | 48.31 | -0.33% | 1,765,614 | 0.97 |
| Oct 29, 2026 | 47.83 | 48.58 | 46.96 | 48.47 | 48.47 | +0.94% | 1,178,846 | 0.64 |
| Oct 28, 2026 | 48.96 | 49.78 | 47.41 | 48.02 | 48.02 | -2.81% | 1,754,834 | 0.94 |
| Oct 27, 2026 | 49.78 | 50.34 | 48.86 | 49.41 | 49.41 | -1.04% | 1,122,639 | 0.60 |
| Oct 26, 2026 | 50.29 | 50.51 | 49.34 | 49.93 | 49.93 | -1.52% | 855,190 | 0.45 |
| Oct 23, 2026 | 50.18 | 50.76 | 49.37 | 50.70 | 50.70 | +0.06% | 1,024,361 | 0.53 |
| Oct 22, 2026 | 49.51 | 50.69 | 49.22 | 50.67 | 50.67 | +3.39% | 1,756,114 | 0.90 |
| Oct 21, 2026 | 49.32 | 50.00 | 48.76 | 49.01 | 49.01 | -0.16% | 1,426,588 | 0.73 |
| Oct 20, 2026 | 46.01 | 49.12 | 46.01 | 49.09 | 49.09 | +7.44% | 1,712,756 | 0.88 |
| Oct 19, 2026 | 45.88 | 46.27 | 45.21 | 45.69 | 45.69 | +0.20% | 1,106,469 | 0.56 |
| Oct 16, 2026 | 47.45 | 47.55 | 45.15 | 45.60 | 45.60 | -2.81% | 1,270,384 | 0.64 |
| Oct 15, 2026 | 44.41 | 46.94 | 44.41 | 46.92 | 46.92 | +6.20% | 1,737,435 | 0.87 |
| Oct 14, 2026 | 43.94 | 44.84 | 43.43 | 44.18 | 44.18 | +0.45% | 1,228,283 | 0.61 |
| Oct 13, 2026 | 44.29 | 45.20 | 43.67 | 43.98 | 43.98 | -0.43% | 910,747 | 0.44 |
| Oct 12, 2026 | 44.53 | 45.89 | 44.01 | 44.17 | 44.17 | -1.47% | 1,111,034 | 0.53 |
| Oct 09, 2026 | 45.23 | 45.52 | 44.42 | 44.83 | 44.83 | -0.33% | 1,167,442 | 0.55 |
| Oct 08, 2026 | 43.96 | 45.03 | 43.68 | 44.98 | 44.98 | +2.23% | 1,642,383 | 0.78 |
| Oct 07, 2026 | 43.89 | 44.60 | 43.65 | 44.00 | 44.00 | +0.09% | 1,050,980 | 0.49 |
| Oct 06, 2026 | 44.76 | 44.80 | 43.54 | 43.96 | 43.96 | -1.19% | 1,394,577 | 0.65 |
| Oct 05, 2026 | 43.51 | 44.64 | 43.39 | 44.49 | 44.49 | +1.99% | 1,582,019 | 0.74 |
| Oct 02, 2026 | 44.05 | 44.29 | 42.93 | 43.62 | 43.62 | -0.37% | 1,199,981 | 0.56 |
| Oct 01, 2026 | 43.56 | 44.37 | 42.26 | 43.78 | 43.78 | +2.91% | 1,545,775 | 0.72 |
| Sep 30, 2026 | 42.11 | 43.34 | 41.69 | 42.54 | 42.54 | +1.48% | 1,280,037 | 0.60 |
| Sep 29, 2026 | 41.49 | 42.18 | 41.00 | 41.92 | 41.92 | +0.77% | 1,624,693 | 0.75 |
| Sep 28, 2026 | 43.14 | 43.14 | 41.57 | 41.60 | 41.60 | -5.99% | 2,376,107 | 1.09 |
| Sep 25, 2026 | 44.83 | 45.82 | 44.21 | 44.25 | 44.25 | -1.60% | 1,460,358 | 0.67 |
| Sep 24, 2026 | 46.12 | 46.62 | 44.89 | 44.97 | 44.97 | -2.07% | 1,917,167 | 0.88 |
| Sep 23, 2026 | 46.80 | 47.08 | 45.61 | 45.92 | 45.92 | -1.23% | 1,103,529 | 0.49 |
| Sep 22, 2026 | 47.99 | 48.27 | 46.06 | 46.49 | 46.49 | -1.21% | 1,733,288 | 0.77 |
| Sep 21, 2026 | 48.00 | 48.26 | 46.80 | 47.06 | 47.06 | -1.07% | 1,411,954 | 0.63 |
| Sep 18, 2026 | 47.83 | 47.94 | 46.01 | 47.57 | 47.57 | +0.00% | 4,381,386 | 1.97 |
| Sep 17, 2026 | 49.14 | 49.78 | 47.53 | 47.57 | 47.57 | -2.92% | 1,590,439 | 0.71 |
| Sep 16, 2026 | 49.18 | 49.55 | 48.31 | 49.00 | 49.00 | -1.92% | 1,929,666 | 0.85 |
| Sep 15, 2026 | 49.04 | 50.33 | 48.56 | 49.96 | 49.96 | +0.58% | 1,933,379 | 0.85 |
| Sep 14, 2026 | 48.25 | 49.88 | 47.78 | 49.67 | 49.67 | +5.12% | 1,986,707 | 0.87 |
| Sep 11, 2026 | 47.89 | 48.84 | 47.19 | 47.25 | 47.25 | -0.80% | 1,372,500 | 0.60 |
| Sep 10, 2026 | 48.05 | 48.07 | 47.15 | 47.63 | 47.63 | -0.65% | 1,217,801 | 0.52 |
| Sep 09, 2026 | 47.48 | 48.14 | 47.05 | 47.94 | 47.94 | +0.71% | 2,117,383 | 0.90 |
| Sep 08, 2026 | 48.44 | 48.44 | 46.94 | 47.60 | 47.60 | -3.17% | 1,877,174 | 0.79 |
| Sep 07, 2026 | 50.33 | 50.46 | 48.21 | 49.16 | 49.16 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 50.33 | 50.46 | 48.21 | 49.16 | 49.16 | -3.34% | 1,209,515 | 0.50 |
| Sep 03, 2026 | 49.69 | 50.89 | 49.27 | 50.86 | 50.86 | +4.31% | 2,214,818 | 0.90 |
| Sep 02, 2026 | 47.50 | 48.84 | 47.23 | 48.76 | 48.76 | +2.39% | 1,620,247 | 0.66 |
| Sep 01, 2026 | 48.64 | 49.05 | 47.51 | 47.62 | 47.62 | -3.27% | 1,581,993 | 0.63 |
| Aug 31, 2026 | 49.86 | 50.24 | 48.74 | 49.23 | 49.23 | -2.15% | 1,628,655 | 0.64 |
| Aug 28, 2026 | 48.63 | 50.35 | 48.63 | 50.31 | 50.31 | +2.95% | 2,418,978 | 0.95 |
| Aug 27, 2026 | 48.80 | 49.75 | 47.74 | 48.87 | 48.87 | +1.58% | 1,467,426 | 0.57 |
| Aug 26, 2026 | 46.48 | 48.43 | 46.20 | 48.11 | 48.11 | +0.84% | 1,388,921 | 0.53 |
| Aug 25, 2026 | 47.99 | 49.23 | 47.39 | 47.71 | 47.71 | -0.93% | 1,919,865 | 0.73 |
| Aug 24, 2026 | 47.68 | 48.53 | 47.19 | 48.16 | 48.16 | +0.71% | 2,628,548 | 1.00 |