BILL
BILL Hldg (BILL)
NYSE
$54.45+$0.70 (+1.31%)
Price as of Nov 11, 2026 7:55 PM EST
  • $4.6B
    Market Cap
  • 15.40%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +19.88%
    Low Price$43.98
    High Price$53.81
  • 3 Months
    +9.09%
    Low Price$41.60
    High Price$53.81
  • 1 Year
    +15.40%
    Low Price$31.96
    High Price$56.31
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
53.39
53.94
52.52
53.74
-0.13%
1,399,219
11/09/2026
52.40
54.37
52.00
53.81
+2.67%
1,378,619
11/06/2026
50.16
53.73
50.16
52.41
+2.99%
2,211,194
11/05/2026
52.54
52.54
49.88
50.89
-1.89%
1,847,746
11/05/2026
$1.18 Earnings
11/04/2026
51.00
52.22
50.27
51.87
+4.11%
2,359,270
11/03/2026
48.99
50.82
48.27
49.82
+0.20%
1,258,204
11/02/2026
48.27
50.69
48.12
49.72
+2.92%
1,422,872
10/30/2026
48.37
48.80
47.41
48.31
-0.33%
1,765,661
10/29/2026
47.83
48.58
46.96
48.47
+0.94%
1,179,247
10/28/2026
48.96
49.78
47.41
48.02
-2.81%
1,755,006
10/27/2026
49.78
50.34
48.86
49.41
-1.04%
1,122,644
10/26/2026
50.29
50.51
49.34
49.93
-1.52%
855,243
10/23/2026
50.18
50.76
49.37
50.70
+0.06%
1,024,434
10/22/2026
49.51
50.69
49.22
50.67
+3.39%
1,756,170
10/21/2026
49.32
50.00
48.76
49.01
-0.16%
1,426,588
10/20/2026
46.01
49.12
46.01
49.09
+7.44%
1,712,756
10/19/2026
45.88
46.27
45.21
45.69
+0.20%
1,106,479
10/16/2026
47.45
47.55
45.15
45.60
-2.81%
1,270,412
10/15/2026
44.41
46.94
44.41
46.92
+6.20%
1,737,435
10/14/2026
43.94
44.84
43.43
44.18
+0.45%
1,228,283
10/13/2026
44.29
45.20
43.67
43.98
-0.43%
910,747
10/12/2026
44.53
45.89
44.01
44.17
-1.47%
1,111,034
10/09/2026
45.23
45.52
44.42
44.83
-0.33%
1,167,442
10/08/2026
43.96
45.03
43.68
44.98
+2.23%
1,642,383
10/07/2026
43.89
44.60
43.65
44.00
+0.09%
1,050,980
10/06/2026
44.76
44.80
43.54
43.96
-1.19%
1,394,577
10/05/2026
43.51
44.64
43.39
44.49
+1.99%
1,582,021
10/02/2026
44.05
44.29
42.93
43.62
-0.37%
1,205,339
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