BILL
BILL Hldg (BILL)
NYSE
$43.56-$0.22 (-0.50%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $3.7B
    Market Cap
  • -19.55%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -8.06%
    Low Price$41.60
    High Price$50.86
  • 3 Months
    +12.89%
    Low Price$39.30
    High Price$51.31
  • 1 Year
    -19.55%
    Low Price$31.96
    High Price$56.31
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
43.56
44.37
42.26
43.78
+2.91%
1,606,259
09/30/2026
42.11
43.34
41.69
42.54
+1.48%
1,280,037
09/29/2026
41.49
42.18
41.00
41.92
+0.77%
1,624,693
09/28/2026
43.14
43.14
41.57
41.60
-5.99%
2,376,107
09/25/2026
44.83
45.82
44.21
44.25
-1.60%
1,460,356
09/24/2026
46.12
46.62
44.89
44.97
-2.07%
1,917,167
09/23/2026
46.80
47.08
45.61
45.92
-1.23%
1,103,529
09/22/2026
47.99
48.27
46.06
46.49
-1.21%
1,766,288
09/21/2026
48.00
48.26
46.80
47.06
-1.07%
1,411,954
09/18/2026
47.83
47.94
46.01
47.57
0.00%
4,381,386
09/17/2026
49.14
49.78
47.53
47.57
-2.92%
1,590,493
09/16/2026
49.18
49.55
48.31
49.00
-1.92%
1,929,666
09/15/2026
49.04
50.33
48.56
49.96
+0.58%
2,018,379
09/14/2026
48.25
49.88
47.78
49.67
+5.12%
1,986,707
09/11/2026
47.89
48.84
47.19
47.25
-0.80%
1,379,400
09/10/2026
48.05
48.07
47.15
47.63
-0.65%
1,217,801
09/09/2026
47.48
48.14
47.05
47.94
+0.71%
2,117,383
09/08/2026
48.44
48.44
46.94
47.60
-3.17%
1,877,174
09/04/2026
50.33
50.46
48.21
49.16
-3.34%
1,209,515
09/03/2026
49.69
50.89
49.27
50.86
+4.31%
2,234,854
09/02/2026
47.50
48.84
47.23
48.76
+2.39%
1,620,247
09/01/2026
48.64
49.05
47.51
47.62
-3.27%
1,582,069
08/31/2026
49.86
50.24
48.74
49.23
-2.15%
1,628,673
08/28/2026
48.63
50.35
48.63
50.31
+2.95%
2,419,193
08/27/2026
48.80
49.75
47.74
48.87
+1.58%
1,467,426
08/26/2026
46.48
48.43
46.20
48.11
+0.84%
1,388,921
08/25/2026
47.99
49.23
47.39
47.71
-0.93%
1,920,475
08/24/2026
47.68
48.53
47.19
48.16
+0.71%
2,628,548
08/21/2026
47.50
47.92
46.59
47.82
+0.89%
2,761,359
08/20/2026
49.00
50.10
46.47
47.40
-0.65%
4,465,670
08/19/2026
48.94
49.97
47.04
47.71
-2.97%
5,003,857
08/19/2026
$0.84 Earnings
08/18/2026
48.88
50.15
48.84
49.17
+1.38%
2,352,192
08/17/2026
49.05
49.40
48.09
48.50
-2.57%
2,222,716
08/14/2026
51.33
51.91
48.85
49.78
-2.98%
1,807,901
08/13/2026
49.05
52.60
47.43
51.31
+5.36%
4,877,231
08/12/2026
48.31
49.43
47.81
48.70
-1.58%
2,087,666
08/11/2026
48.99
49.98
48.80
49.48
+0.45%
2,058,774
08/10/2026
47.43
49.34
47.42
49.26
+2.65%
1,675,188
08/07/2026
48.00
48.84
47.64
47.99
+2.11%
1,683,505
08/06/2026
46.76
47.66
46.68
47.00
-2.73%
1,927,346
08/05/2026
49.12
49.61
48.08
48.32
-0.51%
2,245,770
08/04/2026
46.37
48.83
46.15
48.57
+2.86%
2,586,749
08/03/2026
46.11
47.72
46.11
47.22
+4.63%
2,988,834
07/31/2026
44.95
46.11
44.60
45.13
-0.57%
2,205,746
07/30/2026
47.15
47.15
44.05
45.39
-4.26%
2,321,334
07/29/2026
46.44
48.18
46.44
47.41
+2.26%
2,627,884
07/28/2026
45.32
47.45
45.32
46.36
+3.25%
2,640,641
07/27/2026
44.78
45.72
44.30
44.90
+3.19%
2,360,421
07/24/2026
42.52
43.74
41.97
43.51
+5.45%
1,708,895
07/23/2026
42.48
42.70
40.88
41.26
-1.50%
1,918,400
07/22/2026
44.20
44.20
41.56
41.89
-5.35%
2,301,426
07/21/2026
44.26
45.69
43.39
44.26
-2.04%
2,277,647
07/20/2026
44.18
46.50
44.08
45.18
+1.05%
2,541,438
07/17/2026
44.52
45.19
43.91
44.71
+0.11%
2,956,586
07/16/2026
44.81
45.20
44.53
44.66
+0.07%
2,527,650
07/15/2026
42.12
45.01
41.85
44.63
+7.88%
3,835,057
07/14/2026
41.26
42.55
40.75
41.37
-3.48%
1,926,650
07/13/2026
41.97
43.00
41.71
42.86
+3.63%
2,183,661
07/10/2026
41.51
41.81
40.79
41.36
+2.07%
1,876,301
07/09/2026
38.18
40.55
37.57
40.52
+3.10%
2,092,642
07/08/2026
39.89
40.52
38.77
39.30
-3.39%
1,723,207
07/07/2026
41.20
41.52
40.30
40.68
+1.12%
2,091,494
07/06/2026
39.90
40.67
39.58
40.23
-0.62%
1,865,667
07/02/2026
38.85
40.83
38.85
40.48
+4.38%
2,817,423
07/01/2026
37.00
39.57
36.89
38.78
+7.25%
3,752,358
06/30/2026
35.39
36.45
35.17
36.16
+0.64%
1,835,311
06/29/2026
36.05
36.59
35.50
35.93
+1.15%
2,042,220
06/26/2026
33.56
35.60
33.56
35.52
+6.41%
3,892,395
06/25/2026
33.14
34.26
32.53
33.38
-0.24%
1,991,162
06/24/2026
32.00
33.67
31.93
33.46
+3.62%
2,380,413
06/23/2026
32.44
33.00
32.11
32.29
+1.03%
2,561,721
06/22/2026
32.41
33.58
31.47
31.96
-1.57%
2,956,511
06/18/2026
31.79
32.68
31.41
32.47
+0.87%
2,797,032
06/17/2026
33.18
34.57
32.11
32.19
-4.42%
2,597,477
06/16/2026
33.36
34.75
33.09
33.68
+0.42%
2,641,585
06/15/2026
33.63
34.65
33.29
33.54
+1.08%
2,937,980
06/12/2026
32.16
33.27
31.63
33.18
+3.27%
2,706,574
06/11/2026
32.06
32.42
31.52
32.13
-0.80%
3,723,696
06/10/2026
32.82
34.06
32.23
32.39
-4.99%
3,625,424
06/09/2026
34.69
35.33
33.29
34.09
-2.99%
2,679,794
06/08/2026
35.41
35.64
34.52
35.14
-2.31%
2,157,052
06/05/2026
36.24
37.06
34.93
35.97
+0.03%
2,994,343
06/04/2026
36.08
37.09
35.45
35.96
+2.16%
3,004,624
06/03/2026
37.59
37.77
34.90
35.20
-8.50%
3,310,984
06/02/2026
38.40
39.19
37.64
38.47
-2.63%
3,320,874
06/01/2026
38.00
39.97
36.74
39.51
+6.73%
3,547,859
05/29/2026
35.15
37.16
35.04
37.02
+6.23%
3,649,404
05/28/2026
34.99
36.01
34.48
34.85
+0.43%
3,218,737
05/27/2026
34.43
35.87
34.35
34.70
-0.57%
3,381,910
05/26/2026
36.10
36.26
34.70
34.90
-3.43%
2,875,494
05/22/2026
36.79
37.54
35.73
36.14
-0.85%
2,518,199
05/21/2026
37.79
37.80
36.21
36.45
-4.93%
2,645,968
05/20/2026
37.37
38.36
36.65
38.34
+1.56%
2,435,916
05/19/2026
39.34
40.39
37.69
37.75
-2.00%
3,036,539
05/18/2026
39.66
40.77
38.27
38.52
-3.87%
2,524,088
05/15/2026
39.48
41.57
39.48
40.07
+1.47%
2,472,624
05/14/2026
40.39
40.81
39.30
39.49
-1.18%
2,006,585
05/13/2026
40.79
41.20
39.44
39.96
-3.08%
2,542,204
05/12/2026
41.58
42.38
40.16
41.23
-0.65%
3,029,349