BILL
BILL Hldg (BILL)
NYSE
$47.65-$0.17 (-0.36%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.8B
    Market Cap
  • 13.08%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +8.04%
    Low Price$43.51
    High Price$51.31
  • 3 Months
    +31.19%
    Low Price$31.96
    High Price$51.31
  • 1 Year
    +13.08%
    Low Price$31.96
    High Price$56.31
Date
Open
High
Low
Close
Change (%)
Volume
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
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