BILL - BILL Holdings, Inc.
45.06
-0.070 -0.155%
Share volume: 1,432,284
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$45.13
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $44.50 | $44.50 | $45.44 | $45.44 | $43.54 | $43.54 | $45.06 | $45.06 | 1,432,284 | $1,373,622.00 |
| 03-05-2026 | $43.53 | $43.53 | $46.70 | $46.70 | $43.53 | $43.53 | $45.13 | $45.13 | 2,575,508 | $2,575,508.00 |
| 03-04-2026 | $43.93 | $43.93 | $44.21 | $44.21 | $42.50 | $42.50 | $43.64 | $43.64 | 1,802,976 | $1,802,976.00 |
| 03-03-2026 | $42.87 | $42.87 | $44.79 | $44.79 | $42.04 | $42.04 | $43.74 | $43.74 | 1,422,671 | $1,422,671.00 |
| 03-02-2026 | $43.70 | $43.70 | $44.82 | $44.82 | $43.08 | $43.08 | $44.19 | $44.19 | 1,403,879 | $1,403,879.00 |
| 02-27-2026 | $41.72 | $41.72 | $44.62 | $44.62 | $41.14 | $41.14 | $44.51 | $44.51 | 2,154,263 | $2,154,263.00 |
| 02-26-2026 | $43.25 | $43.25 | $45.27 | $45.27 | $43.20 | $43.20 | $43.57 | $43.57 | 2,335,591 | $2,335,591.00 |
| 02-25-2026 | $42.64 | $42.64 | $43.35 | $43.35 | $41.38 | $41.38 | $43.20 | $43.20 | 1,615,062 | $1,615,062.00 |
| 02-24-2026 | $41.96 | $41.96 | $43.43 | $43.43 | $41.15 | $41.15 | $42.49 | $42.49 | 1,525,644 | $1,525,644.00 |
| 02-23-2026 | $45.29 | $45.29 | $45.29 | $45.29 | $41.52 | $41.52 | $41.94 | $41.94 | 3,091,649 | $3,091,649.00 |