NYSE:BILL | Historical Stock Price | BILL Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$30.16$49.50$81.22$133.28$218.72$358.912019-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$136.50$136.50647,600——
2020-12-30$137.25$137.25626,900——
2020-12-29$138.65$138.65848,800——
2020-12-28$141.00$141.00891,300——
2020-12-24$148.39$148.39532,400——
2020-12-23$149.49$149.49866,300——
2020-12-22$153.80$153.801,117,800——
2020-12-21$148.04$148.041,103,600——
2020-12-18$148.08$148.082,637,300——
2020-12-17$145.94$145.941,373,300——
2020-12-16$142.68$142.681,326,000——
2020-12-15$140.51$140.511,399,300——
2020-12-14$143.00$143.001,726,800——
2020-12-11$143.43$143.432,392,100——
2020-12-10$137.11$137.111,270,200——
2020-12-09$132.00$132.001,693,700——
2020-12-08$131.56$131.561,421,900——
2020-12-07$129.93$129.931,276,500——
2020-12-04$126.23$126.232,139,900——
2020-12-03$118.96$118.96734,500——
2020-12-02$117.70$117.701,085,300——
2020-12-01$123.84$123.841,315,600——
2020-11-30$122.71$122.711,695,500——
2020-11-27$118.98$118.98709,900——
2020-11-25$114.03$114.032,702,700——
2020-11-24$109.07$109.073,184,000——
2020-11-23$114.97$114.971,580,300——
2020-11-20$109.30$109.30885,000——
2020-11-19$106.29$106.29784,800——
2020-11-18$102.28$102.28870,400——
2020-11-17$98.80$98.801,168,500——
2020-11-16$96.46$96.46615,200——
2020-11-13$95.24$95.24771,300——
2020-11-12$95.77$95.77922,400——
2020-11-11$95.70$95.70930,200——
2020-11-10$95.50$95.502,042,900——
2020-11-09$97.35$97.353,114,200——
2020-11-06$102.10$102.101,952,400——
2020-11-05$110.88$110.88950,300——
2020-11-04$108.77$108.771,147,000——
2020-11-03$99.74$99.74665,000——
2020-11-02$96.72$96.721,329,900——
2020-10-30$100.00$100.001,248,300——
2020-10-29$105.60$105.60527,300——
2020-10-28$108.68$108.68632,600——
2020-10-27$111.23$111.23427,700——
2020-10-26$107.70$107.70661,100——
2020-10-23$109.20$109.20392,700——
2020-10-22$109.81$109.81582,300——
2020-10-21$111.99$111.99701,300——
2020-10-20$112.86$112.86600,600——
2020-10-19$115.94$115.94363,600——
2020-10-16$116.06$116.06387,200——
2020-10-15$116.44$116.44615,700——
2020-10-14$119.83$119.83645,500——
2020-10-13$119.78$119.78814,000——
2020-10-12$115.34$115.34824,500——
2020-10-09$113.71$113.71585,100——
2020-10-08$110.44$110.44940,300——
2020-10-07$109.73$109.731,468,700——
2020-10-06$103.61$103.611,600,500——
2020-10-05$101.84$101.84719,800——
2020-10-02$101.09$101.09758,700——
2020-10-01$101.64$101.641,477,000——
2020-09-30$100.31$100.311,050,500——
2020-09-29$101.64$101.642,643,500——
2020-09-28$97.54$97.541,309,200——
2020-09-25$95.18$95.18965,400——
2020-09-24$93.80$93.802,602,500——
2020-09-23$92.30$92.302,064,900——
2020-09-22$91.65$91.651,568,700——
2020-09-21$88.35$88.352,861,000——
2020-09-18$87.04$87.045,416,600——
2020-09-17$84.11$84.111,295,400——
2020-09-16$84.67$84.671,261,700——
2020-09-15$87.08$87.081,450,000——
2020-09-14$88.77$88.771,195,800——
2020-09-11$89.71$89.711,944,400——
2020-09-10$91.30$91.302,383,900——
2020-09-09$88.31$88.311,530,700——
2020-09-08$84.02$84.021,725,000——
2020-09-04$87.05$87.052,445,900——
2020-09-03$90.13$90.133,584,500——
2020-09-02$100.04$100.045,475,100——
2020-09-01$98.33$98.334,398,200——
2020-08-31$98.98$98.983,712,300——
2020-08-28$100.31$100.313,086,100——
2020-08-27$106.06$106.061,570,100——
2020-08-26$103.00$103.001,360,000——
2020-08-25$96.77$96.771,497,400——
2020-08-24$93.61$93.611,099,700——
2020-08-21$96.71$96.71896,100——
2020-08-20$97.18$97.18448,900——
2020-08-19$95.69$95.69943,300——
2020-08-18$93.91$93.91483,800——
2020-08-17$94.25$94.251,086,500——
2020-08-14$86.47$86.47901,700——
2020-08-13$85.64$85.64779,100——
2020-08-12$85.83$85.83993,600——
2020-08-11$84.27$84.271,227,900——
2020-08-10$87.60$87.601,847,600——
2020-08-07$94.49$94.491,555,500——
2020-08-06$101.15$101.15573,600——
2020-08-05$100.97$100.971,183,000——
2020-08-04$94.75$94.752,910,300——
2020-08-03$96.82$96.82857,900——
2020-07-31$93.11$93.11490,900——
2020-07-30$92.07$92.07426,400——
2020-07-29$91.40$91.40967,200——
2020-07-28$85.10$85.10718,200——
2020-07-27$82.89$82.89484,300——
2020-07-24$82.32$82.32717,100——
2020-07-23$83.30$83.30821,200——
2020-07-22$85.38$85.38543,900——
2020-07-21$86.47$86.47512,700——
2020-07-20$88.76$88.76849,100——
2020-07-17$82.90$82.90458,900——
2020-07-16$81.52$81.52954,600——
2020-07-15$82.91$82.91677,500——
2020-07-14$82.92$82.921,537,800——
2020-07-13$83.10$83.101,334,300——
2020-07-10$89.60$89.601,230,700——
2020-07-09$91.67$91.67805,200——
2020-07-08$90.46$90.46798,900——
2020-07-07$85.64$85.641,548,400——
2020-07-06$88.58$88.581,101,000——
2020-07-02$88.40$88.40879,900——
2020-07-01$89.91$89.911,475,500——
2020-06-30$90.21$90.211,774,400——
2020-06-29$89.76$89.762,216,700——
2020-06-26$89.74$89.742,737,200——
2020-06-25$84.48$84.481,027,600——
2020-06-24$80.89$80.891,300,700——
2020-06-23$81.34$81.341,732,200——
2020-06-22$84.49$84.491,688,800——
2020-06-19$81.90$81.902,057,000——
2020-06-18$81.86$81.862,731,500——
2020-06-17$75.99$75.991,500,500——
2020-06-16$76.57$76.571,715,100——
2020-06-15$78.12$78.122,341,700——
2020-06-12$78.35$78.355,186,800——
2020-06-11$72.31$72.315,902,700——
2020-06-10$75.00$75.003,052,500——
2020-06-09$70.35$70.351,894,000——
2020-06-08$67.90$67.901,117,900——
2020-06-05$70.16$70.161,489,500——
2020-06-04$70.36$70.361,575,800——
2020-06-03$72.86$72.861,716,200——
2020-06-02$70.46$70.461,362,300——
2020-06-01$72.53$72.532,302,500——
2020-05-29$69.64$69.642,122,700——
2020-05-28$69.37$69.374,760,600——
2020-05-27$64.25$64.256,597,500——
2020-05-26$64.37$64.375,442,900——
2020-05-22$66.57$66.571,642,700——
2020-05-21$70.67$70.671,274,700——
2020-05-20$74.99$74.99658,900——
2020-05-19$78.50$78.50614,600——
2020-05-18$76.12$76.12790,800——
2020-05-15$77.27$77.27653,900——
2020-05-14$79.58$79.58594,200——
2020-05-13$75.50$75.50708,800——
2020-05-12$78.91$78.91943,500——
2020-05-11$79.21$79.211,018,700——
2020-05-08$83.62$83.622,484,300——
2020-05-07$73.22$73.221,490,700——
2020-05-06$65.90$65.90697,200——
2020-05-05$62.22$62.22821,100——
2020-05-04$55.14$55.14525,900——
2020-05-01$55.73$55.73701,200——
2020-04-30$58.89$58.891,203,500——
2020-04-29$60.30$60.30936,700——
2020-04-28$55.42$55.42699,200——
2020-04-27$52.82$52.82737,800——
2020-04-24$48.74$48.74654,600——
2020-04-23$46.68$46.68385,800——
2020-04-22$47.70$47.70707,600——
2020-04-21$45.22$45.22659,600——
2020-04-20$46.29$46.29897,400——
2020-04-17$42.03$42.03902,700——
2020-04-16$37.99$37.99451,500——
2020-04-15$39.03$39.03540,800——
2020-04-14$42.14$42.14682,300——
2020-04-13$40.26$40.26489,900——
2020-04-09$42.34$42.341,467,000——
2020-04-08$44.27$44.27876,900——
2020-04-07$38.99$38.99862,700——
2020-04-06$38.30$38.301,870,500——
2020-04-03$31.05$31.051,222,300——
2020-04-02$30.23$30.23538,800——
2020-04-01$31.75$31.752,003,700——
2020-03-31$34.20$34.201,550,600——
2020-03-30$37.52$37.521,803,000——
2020-03-27$38.80$38.801,724,700——
2020-03-26$41.23$41.231,316,600——
2020-03-25$41.11$41.11786,700——
2020-03-24$41.36$41.36520,400——
2020-03-23$37.29$37.291,307,600——
2020-03-20$37.78$37.781,696,400——
2020-03-19$35.69$35.691,692,800——
2020-03-18$29.21$29.211,386,100——
2020-03-17$33.64$33.64818,200——
2020-03-16$36.25$36.251,221,300——
2020-03-13$39.95$39.951,134,800——
2020-03-12$40.12$40.12970,300——
2020-03-11$45.05$45.05568,900——
2020-03-10$48.04$48.04650,600——
2020-03-09$44.72$44.721,089,900——
2020-03-06$53.63$53.63585,100——
2020-03-05$58.45$58.45645,900——
2020-03-04$58.76$58.76288,100——
2020-03-03$58.68$58.68767,700——
2020-03-02$60.50$60.50699,100——
2020-02-28$56.76$56.76978,600——
2020-02-27$53.42$53.42557,500——
2020-02-26$56.88$56.88434,600——
2020-02-25$55.23$55.23554,200——
2020-02-24$55.24$55.24457,800——
2020-02-21$56.28$56.28487,500——
2020-02-20$60.11$60.11411,900——
2020-02-19$62.78$62.78421,700——
2020-02-18$59.33$59.33553,300——
2020-02-14$61.77$61.77498,600——
2020-02-13$62.13$62.13511,200——
2020-02-12$62.94$62.94551,100——
2020-02-11$60.65$60.65950,200——
2020-02-10$59.23$59.23613,100——
2020-02-07$55.81$55.811,716,100——
2020-02-06$48.51$48.51634,500——
2020-02-05$49.64$49.64861,000——
2020-02-04$52.90$52.90385,200——
2020-02-03$51.45$51.45349,500——
2020-01-31$50.32$50.32411,200——
2020-01-30$48.50$48.50310,200——
2020-01-29$48.69$48.69230,300——
2020-01-28$48.26$48.26334,400——
2020-01-27$46.58$46.58222,300——
2020-01-24$47.23$47.23431,400——
2020-01-23$46.27$46.27758,700——
2020-01-22$46.52$46.52679,500——
2020-01-21$43.82$43.82394,700——
2020-01-17$43.70$43.70547,300——
2020-01-16$41.48$41.48281,300——
2020-01-15$40.10$40.10699,100——
2020-01-14$41.07$41.07310,000——
2020-01-13$41.08$41.08306,000——
2020-01-10$39.49$39.49246,400——
2020-01-09$38.86$38.86369,500——
2020-01-08$37.89$37.89617,800——
2020-01-07$36.52$36.52568,200——
2020-01-06$37.51$37.51871,900——
2020-01-03$38.01$38.01292,600——
2020-01-02$38.70$38.70851,700——