Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

50.15 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 49.58 50.35 49.58 50.15 864,256 +0.61(+1.23%)
Nov 26, 2025 49.74 50.22 48.94 49.54 1,831,498 +0.05(+0.10%)
Nov 25, 2025 49.50 49.77 49.06 49.49 1,436,553 +0.14(+0.28%)
Nov 24, 2025 48.18 49.56 48.00 49.35 2,443,271 +1.16(+2.41%)
Nov 21, 2025 47.00 48.68 46.72 48.19 2,556,061 +1.15(+2.44%)
Nov 20, 2025 49.04 50.26 46.80 47.04 3,053,483 -1.48(-3.05%)
Nov 19, 2025 48.07 49.18 47.39 48.52 2,009,869 +0.02(+0.04%)
Nov 18, 2025 49.35 49.85 48.28 48.50 2,901,496 -1.13(-2.28%)
Nov 17, 2025 50.15 50.43 48.76 49.63 2,183,257 -0.72(-1.43%)
Nov 14, 2025 49.50 51.04 49.16 50.35 2,431,479 +0.24(+0.48%)
Nov 13, 2025 51.40 52.01 50.04 50.11 2,570,834 -1.81(-3.49%)
Nov 12, 2025 52.34 54.00 51.65 51.92 6,283,062 +5.35(+11.49%)
Nov 11, 2025 46.99 47.56 46.42 46.57 1,741,814 -0.62(-1.31%)
Nov 10, 2025 46.28 48.18 46.19 47.19 2,360,320 +1.60(+3.51%)
Nov 07, 2025 44.46 46.30 42.97 45.59 4,956,135 +1.22(+2.75%)
Nov 06, 2025 47.01 47.01 44.32 44.37 4,559,335 -2.15(-4.62%)
Nov 05, 2025 47.15 47.38 46.13 46.52 2,135,786 -0.59(-1.25%)
Nov 04, 2025 48.22 48.61 47.09 47.11 2,113,846 -2.09(-4.25%)
Nov 03, 2025 49.50 49.89 47.70 49.20 2,730,017 -0.46(-0.93%)
Oct 31, 2025 48.85 49.80 48.12 49.66 2,055,966 +0.67(+1.37%)
Oct 30, 2025 49.00 49.95 48.65 48.99 1,566,637 -0.15(-0.31%)
Oct 29, 2025 50.12 50.37 48.95 49.14 2,344,310 -1.23(-2.44%)
Oct 28, 2025 50.90 51.20 50.08 50.37 1,434,269 -0.43(-0.85%)
Oct 27, 2025 51.89 52.38 50.23 50.80 1,744,946 -0.41(-0.80%)
Oct 24, 2025 51.60 52.06 50.89 51.21 2,977,224 +0.44(+0.87%)
Oct 23, 2025 51.64 52.05 50.65 50.77 2,569,290 +0.06(+0.12%)
Oct 22, 2025 52.38 52.79 50.70 50.71 2,025,642 -2.26(-4.27%)
Oct 21, 2025 52.63 53.92 52.05 52.97 2,374,962 +0.45(+0.86%)
Oct 20, 2025 51.61 52.80 51.31 52.52 1,994,614 +1.44(+2.82%)
Oct 17, 2025 49.47 51.20 49.47 51.08 3,098,002 +1.43(+2.88%)
Oct 16, 2025 50.93 52.00 48.89 49.65 4,032,926 +0.39(+0.79%)
Oct 15, 2025 50.30 50.53 48.64 49.26 2,545,409 -0.64(-1.28%)
Oct 14, 2025 48.88 50.46 48.55 49.90 1,956,136 +0.30(+0.60%)
Oct 13, 2025 50.11 50.39 49.35 49.60 2,273,205 +0.26(+0.53%)
Oct 10, 2025 51.33 51.80 48.99 49.34 2,877,658 -1.73(-3.39%)
Oct 09, 2025 52.01 52.15 50.96 51.07 1,913,582 -1.06(-2.03%)
Oct 08, 2025 53.13 53.92 52.12 52.13 1,837,240 -0.64(-1.21%)
Oct 07, 2025 53.57 53.94 50.28 52.77 3,133,142 -0.58(-1.09%)
Oct 06, 2025 54.05 55.56 53.14 53.35 2,733,193 +0.01(+0.02%)
Oct 03, 2025 54.57 55.09 53.33 53.34 2,100,920 -1.08(-1.98%)
Oct 02, 2025 54.00 54.63 53.82 54.42 2,139,967 +0.68(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.