BILL Holdings, Inc. Common Stock (BILL)

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

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	46.29	46.29	45.17	45.29	1,391,837	45.29
7/18/2025	47.39	47.40	45.19	45.86	2,504,348	45.86
7/17/2025	46.23	47.61	46.13	47.41	1,587,229	47.41
7/16/2025	45.76	46.11	44.95	45.90	1,238,775	45.90
7/15/2025	46.44	46.92	45.41	45.45	1,981,489	45.45
7/14/2025	45.08	47.17	44.68	46.30	2,019,691	46.30
7/11/2025	45.91	46.41	44.73	44.73	1,488,909	44.73
7/10/2025	47.66	47.88	45.94	46.39	1,667,395	46.39
7/09/2025	48.43	48.66	47.58	47.72	2,064,567	47.72
7/08/2025	47.76	48.70	47.62	48.37	2,030,495	48.37
7/07/2025	47.49	48.55	46.95	47.49	2,862,219	47.49
7/03/2025	46.80	48.40	46.77	48.21	1,611,636	48.21
7/02/2025	46.05	46.49	45.30	46.56	1,693,531	46.56
7/01/2025	46.03	46.72	45.06	46.05	2,594,401	46.05
6/30/2025	46.29	47.00	45.88	46.26	2,442,447	46.26
6/27/2025	45.40	46.14	45.02	45.57	2,270,427	45.57
6/26/2025	44.99	45.41	44.37	45.30	1,764,419	45.30
6/25/2025	45.70	46.15	44.49	44.80	3,213,891	44.80
6/24/2025	45.09	45.71	44.73	45.28	2,515,351	45.28
6/23/2025	43.47	44.49	43.01	44.29	3,006,267	44.29
6/20/2025	42.90	44.20	42.38	43.70	4,563,690	43.70
6/18/2025	41.83	42.96	41.70	42.67	2,892,134	42.67
6/17/2025	41.73	42.19	41.30	41.84	2,057,148	41.84
6/16/2025	42.03	42.36	41.81	41.99	2,180,677	41.99
6/13/2025	43.06	43.53	41.14	41.40	2,024,121	41.40
6/12/2025	43.52	44.67	43.40	43.97	2,037,443	43.97
6/11/2025	44.80	45.33	43.39	43.87	2,625,334	43.87
6/10/2025	45.90	46.33	45.24	45.37	1,388,606	45.37
6/09/2025	46.21	46.21	45.26	45.58	1,229,049	45.58
6/06/2025	45.72	46.38	45.42	45.62	1,479,665	45.62
6/05/2025	45.68	46.31	44.96	45.68	1,923,934	45.68
6/04/2025	45.09	45.75	44.53	45.60	1,932,254	45.60
6/03/2025	43.33	45.20	42.06	45.10	2,585,309	45.10
6/02/2025	43.25	43.63	42.13	43.00	2,207,482	43.00
5/30/2025	42.81	43.82	42.30	43.68	2,534,465	43.68
5/29/2025	44.97	45.00	42.80	43.40	1,998,297	43.40
5/28/2025	45.29	45.29	43.44	44.48	2,190,871	44.48
5/27/2025	45.46	45.71	44.69	45.20	1,731,073	45.20
5/23/2025	43.13	44.80	42.81	44.40	1,996,136	44.40
5/22/2025	44.63	45.20	43.90	44.05	3,281,890	44.05
5/21/2025	46.35	46.50	44.59	44.59	1,003,677	44.59
5/20/2025	46.43	47.07	45.91	46.71	1,260,846	46.71
5/19/2025	45.02	46.43	44.61	46.37	1,402,465	46.37
5/16/2025	47.08	47.08	45.80	46.26	1,470,514	46.26
5/15/2025	47.54	47.73	46.49	46.83	1,776,797	46.83
5/14/2025	47.75	48.68	47.54	48.03	2,479,521	48.03
5/13/2025	47.50	48.24	47.09	47.73	2,306,946	47.73
5/12/2025	47.05	48.66	45.87	47.37	4,082,367	47.37
5/09/2025	47.90	49.16	44.58	44.72	4,624,838	44.72
5/08/2025	46.84	48.65	46.72	47.57	3,563,356	47.57
5/07/2025	46.00	47.28	45.63	46.43	2,257,068	46.43
5/06/2025	44.28	45.74	44.02	45.07	1,893,967	45.07
5/05/2025	44.69	46.13	44.51	45.19	1,246,947	45.19
5/02/2025	46.18	46.58	45.12	45.30	2,100,007	45.30
5/01/2025	46.70	46.84	45.46	45.49	1,933,269	45.49
4/30/2025	45.15	45.64	44.64	45.57	1,114,189	45.57
4/29/2025	45.32	46.79	44.99	46.38	1,920,102	46.38
4/28/2025	45.48	46.38	44.82	45.32	1,631,202	45.32
4/25/2025	44.63	45.71	44.32	45.23	1,067,539	45.23
4/24/2025	42.59	44.95	42.59	44.82	1,589,033	44.82
4/23/2025	42.87	43.87	42.09	42.57	1,372,419	42.57
4/22/2025	40.30	41.11	39.91	40.84	1,455,161	40.84