BILL
BILL Hldg (BILL)
NYSE
$32.28+$0.32 (+1.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.2B
    Market Cap
  • -27.84%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -11.57%
    Low Price$31.96
    High Price$39.51
  • 3 Months
    -19.80%
    Low Price$31.96
    High Price$41.83
  • 1 Year
    -27.84%
    Low Price$31.96
    High Price$56.31
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
41.56
43.57
41.24
41.50
-0.79%
3,873,526
05/08/2026
41.01
43.30
39.00
41.83
+11.07%
7,354,608
05/07/2026
38.05
39.50
37.41
37.66
+1.59%
5,138,875
05/07/2026
$0.68 Earnings
05/06/2026
38.00
38.35
36.84
37.07
-3.26%
1,939,271
05/05/2026
39.47
39.55
37.86
38.32
-3.52%
1,708,592
05/04/2026
39.21
40.41
38.60
39.72
+1.66%
1,693,683
05/01/2026
39.41
40.28
37.88
39.07
+2.82%
1,623,225
04/30/2026
36.80
38.31
36.05
38.00
+2.01%
1,229,596
04/29/2026
37.50
37.75
36.98
37.25
-1.27%
831,819
04/28/2026
37.90
38.79
37.48
37.73
+0.48%
1,178,843
04/27/2026
37.02
38.08
36.86
37.55
+0.97%
1,054,284
04/24/2026
36.65
37.40
36.26
37.19
+1.45%
1,229,007
04/23/2026
39.00
39.00
36.53
36.66
-8.44%
1,925,566
04/22/2026
40.00
40.53
39.39
40.04
+0.65%
1,211,574
04/21/2026
39.83
40.81
39.33
39.78
+0.38%
1,502,335
04/20/2026
38.77
39.90
38.65
39.63
+2.11%
1,325,763
04/17/2026
39.08
39.40
38.12
38.81
+1.57%
1,764,820
04/16/2026
40.01
40.41
38.10
38.21
-2.80%
1,976,173
04/15/2026
37.59
39.40
37.59
39.31
+6.24%
1,628,376
04/14/2026
37.31
37.99
36.57
37.00
+0.65%
1,684,659
04/13/2026
34.68
37.10
34.44
36.76
+5.91%
1,954,394
04/10/2026
36.12
36.46
34.48
34.71
-4.06%
1,846,615
04/09/2026
37.49
37.75
35.06
36.18
-4.99%
2,801,087
04/08/2026
39.70
40.73
37.64
38.08
-0.52%
2,428,168
04/07/2026
38.29
39.17
37.86
38.28
-0.55%
1,196,513
04/06/2026
38.78
38.92
37.91
38.49
-0.36%
1,981,920
04/02/2026
37.94
38.76
37.06
38.63
+0.49%
1,811,501
04/01/2026
38.64
38.92
37.29
38.44
+0.37%
1,553,993
03/31/2026
37.59
38.74
36.91
38.30
+2.85%
1,781,202
03/30/2026
37.39
38.30
36.67
37.24
+0.65%
1,675,833
03/27/2026
37.42
37.72
36.04
37.00
-3.01%
5,998,987
03/26/2026
37.82
39.39
37.70
38.15
-0.05%
1,739,925
03/25/2026
39.66
40.07
37.55
38.17
-0.86%
1,791,494
03/24/2026
39.82
39.95
38.25
38.50
-4.91%
2,405,324
03/23/2026
40.00
41.60
39.80
40.49
+1.61%
1,854,766
03/20/2026
39.76
40.73
39.20
39.85
-2.50%
2,330,968
03/19/2026
39.80
41.39
39.80
40.87
+2.23%
2,058,459
03/18/2026
40.55
41.66
39.97
39.98
-2.89%
1,323,736
03/17/2026
39.74
42.00
39.61
41.17
+3.99%
1,809,662
03/16/2026
40.00
40.42
39.10
39.59
-0.50%
1,854,960
03/13/2026
39.54
40.41
38.98
39.79
+0.35%
1,564,080
03/12/2026
40.49
41.63
39.62
39.65
-3.79%
1,822,764
03/11/2026
42.72
43.40
40.89
41.21
-2.51%
2,044,032
03/10/2026
44.45
44.58
41.82
42.27
-4.95%
1,921,207
03/09/2026
44.46
45.00
43.35
44.47
-1.31%
1,789,294
03/06/2026
44.50
45.44
43.54
45.06
-0.16%
1,432,284
03/05/2026
43.53
46.70
43.53
45.13
+3.41%
2,575,508
03/04/2026
43.93
44.21
42.50
43.64
-0.23%
1,802,976
03/03/2026
42.87
44.79
42.04
43.74
-1.02%
1,422,671
03/02/2026
43.70
44.82
43.08
44.19
-0.72%
1,403,879
02/27/2026
41.72
44.62
41.14
44.51
+2.16%
2,154,263
02/26/2026
43.25
45.27
43.20
43.57
+0.86%
2,335,591
02/25/2026
42.64
43.35
41.38
43.20
+1.67%
1,615,062
02/24/2026
41.96
43.43
41.15
42.49
+1.31%
1,525,644
02/23/2026
45.29
45.29
41.52
41.94
-9.22%
3,091,649
02/20/2026
46.30
47.94
45.38
46.20
-0.92%
1,807,818
02/19/2026
44.76
46.71
44.05
46.63
+3.83%
2,166,425
02/18/2026
45.31
45.89
43.88
44.91
-0.47%
1,385,694
02/17/2026
47.00
47.00
43.90
45.12
-3.98%
3,180,993
02/13/2026
47.00
47.80
46.01
46.99
+1.34%
2,534,325
02/12/2026
47.63
48.02
44.73
46.37
-1.38%
2,352,501
02/11/2026
51.11
51.11
46.80
47.02
-7.09%
3,918,072
02/10/2026
50.48
51.66
49.85
50.61
-0.30%
2,793,356
02/09/2026
48.02
50.79
47.12
50.76
+3.72%
4,752,947
02/06/2026
41.14
52.35
40.30
48.94
+37.16%
23,457,127
02/05/2026
36.45
37.54
35.46
35.68
-4.16%
5,123,701
02/05/2026
$0.64 Earnings
02/04/2026
36.58
38.06
35.56
37.23
+0.46%
4,030,797
02/03/2026
41.00
41.05
36.74
37.06
-10.98%
5,750,995
02/02/2026
43.05
43.57
41.12
41.63
-3.57%
3,441,553
01/30/2026
43.19
43.69
42.67
43.17
-0.51%
2,202,047