Bill.com Holdings, Inc. - BILL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.3	46.2	46.2	47.94	45.38	1.81M
February 19, 2026	44.76	46.63	46.63	46.71	44.05	2.17M
February 18, 2026	45.31	44.91	44.91	45.89	43.88	1.39M
February 17, 2026	47	45.12	45.12	47	43.9	3.18M
February 13, 2026	47	46.99	46.99	47.8	46.01	2.53M
February 12, 2026	47.63	46.37	46.37	48.02	44.73	2.35M
February 11, 2026	51.11	47.03	47.03	51.11	46.8	3.92M
February 10, 2026	50.48	50.61	50.61	51.66	49.85	2.79M
February 09, 2026	48.02	50.76	50.76	50.79	47.12	4.75M
February 06, 2026	41.14	48.94	48.94	52.35	40.3	23.46M
February 05, 2026	36.45	35.68	35.68	37.54	35.46	5.12M
February 04, 2026	36.58	37.23	37.23	38.06	35.56	4.03M
February 03, 2026	41	37.06	37.06	41.05	36.74	5.75M
February 02, 2026	43.05	41.63	41.63	43.57	41.12	3.44M
January 30, 2026	43.19	43.17	43.17	43.69	42.67	2.2M
January 29, 2026	45.49	43.39	43.39	45.7	42.59	4.11M
January 28, 2026	48.05	46.55	46.55	48.46	46.21	1.51M
January 27, 2026	49.38	47.06	47.06	49.6	46.32	2.65M
January 26, 2026	48.57	49.35	49.35	49.39	47	2.75M
January 23, 2026	46.75	48.45	48.45	48.73	46.75	3.19M
January 22, 2026	45.19	46.79	46.79	46.81	43.46	3.61M
January 21, 2026	45.05	44.39	44.39	45.2	43.74	3.29M
January 20, 2026	45.2	45	45	47.03	44.79	2.61M
January 16, 2026	48.5	46.6	46.6	48.5	46.5	2.93M
January 15, 2026	50.33	48.25	48.25	50.59	47.99	3.52M
January 14, 2026	51.26	50.31	50.31	51.56	49.77	2.13M
January 13, 2026	53.52	51.26	51.26	53.72	50.95	3.08M
January 12, 2026	54.01	53.7	53.7	54.3	53.28	1.68M
January 09, 2026	54.79	54.48	54.48	55.24	53.81	1.61M
January 08, 2026	55.55	54.55	54.55	55.78	54.33	3.08M
January 07, 2026	55.55	56.31	56.31	56.44	54.61	1.83M
January 06, 2026	54	55.33	55.33	55.46	53.92	2.34M
January 05, 2026	50.27	53.67	53.67	54.35	50.26	2.65M
January 02, 2026	55	50.56	50.56	55.05	50.47	3.6M
December 31, 2025	54.99	54.54	54.54	55.15	54.47	1.18M
December 30, 2025	55	55.14	55.14	55.27	54.71	1.05M
December 29, 2025	54.78	55.22	55.22	55.49	54.42	1.79M
December 26, 2025	55.16	55.23	55.23	55.36	54.79	823,306
December 24, 2025	55	55.23	55.23	55.28	54.76	799,200
December 23, 2025	55.85	55.17	55.17	56.19	54.83	1.66M
December 22, 2025	56.14	56.13	56.13	57.21	55.97	5.4M
December 19, 2025	55.2	55.98	55.98	55.98	54.8	3.94M
December 18, 2025	53.89	54.93	54.93	55.46	53.75	3.3M
December 17, 2025	53.82	53.27	53.27	55.11	52.31	3.08M
December 16, 2025	53.98	54.21	54.21	54.54	53.06	1.92M
December 15, 2025	54.92	54.17	54.17	55	53.5	2.11M
December 12, 2025	54.84	54.55	54.55	55.36	53.92	2.2M
December 11, 2025	55.32	54.96	54.96	56.05	54.44	2.71M
December 10, 2025	53.84	55.59	55.59	55.98	53.84	2.4M
December 09, 2025	54.04	54.25	54.25	54.8	53.88	1.33M
December 08, 2025	53.82	54.48	54.48	55.12	53.73	2.87M
December 05, 2025	52.33	53.45	53.45	54.03	52.16	2.13M
December 04, 2025	53.08	52.67	52.67	53.5	51.89	2.1M
December 03, 2025	50.02	51.76	51.76	51.97	49.51	1.62M
December 02, 2025	51.44	50.25	50.25	51.55	50.08	1.7M
December 01, 2025	49.62	50.67	50.67	51.48	49.43	2.34M
November 28, 2025	49.58	50.15	50.15	50.35	49.58	864,300
November 26, 2025	49.74	49.54	49.54	50.22	48.94	1.83M
November 25, 2025	49.5	49.49	49.49	49.78	49.06	1.44M
November 24, 2025	48.18	49.35	49.35	49.56	48	2.45M

Bill.com Holdings, Inc. (BILL) NYSE