BILL - BILL Holdings, Inc.
39.63
0.820 2.069%
Share volume: 1,309,842
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$38.81
0.82
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $38.77 | $38.77 | $39.90 | $39.90 | $38.65 | $38.65 | $39.63 | $39.63 | 1,309,842 | $1,309,842.00 |
| 04-17-2026 | $39.08 | $39.08 | $39.40 | $39.40 | $38.12 | $38.12 | $38.81 | $38.81 | 1,764,820 | $1,764,820.00 |
| 04-16-2026 | $40.01 | $40.01 | $40.41 | $40.41 | $38.10 | $38.10 | $38.21 | $38.21 | 1,976,173 | $1,976,173.00 |
| 04-15-2026 | $37.59 | $37.59 | $39.40 | $39.40 | $37.59 | $37.59 | $39.31 | $39.31 | 1,628,376 | $1,628,376.00 |
| 04-14-2026 | $37.31 | $37.31 | $37.99 | $37.99 | $36.57 | $36.57 | $37.00 | $37.00 | 1,684,659 | $1,684,659.00 |
| 04-13-2026 | $34.68 | $34.68 | $37.10 | $37.10 | $34.44 | $34.44 | $36.76 | $36.76 | 1,954,540 | $1,954,540.00 |
| 04-10-2026 | $36.12 | $36.12 | $36.46 | $36.46 | $34.48 | $34.48 | $34.71 | $34.71 | 1,846,618 | $1,846,618.00 |
| 04-09-2026 | $37.49 | $37.49 | $37.75 | $37.75 | $35.06 | $35.06 | $36.18 | $36.18 | 2,801,827 | $2,801,827.00 |
| 04-08-2026 | $39.70 | $39.70 | $40.73 | $40.73 | $37.64 | $37.64 | $38.08 | $38.08 | 2,428,168 | $2,428,168.00 |
| 04-07-2026 | $38.29 | $38.29 | $39.17 | $39.17 | $37.86 | $37.86 | $38.28 | $38.28 | 1,196,513 | $1,196,513.00 |