MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BILL — BILL Holdings, Inc.
NYSEBILL Holdings, Inc.
$43.62
-0.16(-0.37%)
- O
- 44.05
- H
- 44.29
- L
- 42.93
- V
- 1.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.62
Period Return+6.81%
Period High$57.21
Period Low$31.41
Avg Daily Volume2.61M
Total Trading Days365
BILL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.05 | $44.29 | $42.93 | $43.62 | $-0.16 | -0.37% | 1,194,855 | $43.50 | $42.93 $44.29 |
| Oct 1, 2026 | $43.56 | $44.37 | $42.26 | $43.78 | +$1.24 | +2.91% | 1,606,259 | $43.63 | $42.26 $44.37 |
| Sep 30, 2026 | $42.11 | $43.34 | $41.69 | $42.54 | +$0.62 | +1.48% | 1,280,037 | $42.76 | $41.69 $43.34 |
| Sep 29, 2026 | $41.49 | $42.18 | $41.00 | $41.92 | +$0.32 | +0.77% | 1,624,693 | $41.64 | $41.00 $42.18 |
| Sep 28, 2026 | $43.14 | $43.14 | $41.57 | $41.60 | $-2.65 | -5.99% | 2,376,107 | $42.02 | $41.57 $43.14 |
| Sep 25, 2026 | $44.83 | $45.82 | $44.21 | $44.25 | $-0.72 | -1.60% | 1,460,359 | $44.79 | $44.21 $45.82 |
| Sep 24, 2026 | $46.12 | $46.62 | $44.89 | $44.97 | $-0.95 | -2.07% | 1,917,167 | $45.23 | $44.89 $46.62 |
| Sep 23, 2026 | $46.80 | $47.08 | $45.61 | $45.92 | $-0.57 | -1.23% | 1,103,529 | $46.17 | $45.61 $47.08 |
| Sep 22, 2026 | $47.99 | $48.27 | $46.06 | $46.49 | $-0.57 | -1.21% | 1,733,289 | $46.55 | $46.06 $48.27 |
| Sep 21, 2026 | $48.00 | $48.26 | $46.80 | $47.06 | $-0.51 | -1.07% | 1,411,954 | $47.17 | $46.80 $48.26 |
| Sep 18, 2026 | $47.83 | $47.94 | $46.01 | $47.57 | +$0.00 | +0.00% | 4,381,386 | $47.53 | $46.01 $47.94 |
| Sep 17, 2026 | $49.14 | $49.78 | $47.53 | $47.57 | $-1.43 | -2.92% | 1,590,494 | $48.18 | $47.53 $49.78 |
| Sep 16, 2026 | $49.18 | $49.55 | $48.31 | $49.00 | $-0.96 | -1.92% | 1,929,667 | $48.87 | $48.31 $49.55 |
| Sep 15, 2026 | $49.04 | $50.33 | $48.56 | $49.96 | +$0.29 | +0.58% | 2,007,780 | $49.77 | $48.56 $50.33 |
| Sep 14, 2026 | $48.25 | $49.88 | $47.78 | $49.67 | +$2.42 | +5.12% | 1,947,564 | $49.24 | $47.78 $49.88 |
| Sep 11, 2026 | $47.89 | $48.84 | $47.19 | $47.25 | $-0.38 | -0.80% | 1,379,400 | $47.51 | $47.19 $48.84 |
| Sep 10, 2026 | $48.05 | $48.07 | $47.15 | $47.63 | $-0.31 | -0.65% | 1,217,801 | $47.59 | $47.15 $48.07 |
| Sep 9, 2026 | $47.48 | $48.14 | $47.05 | $47.94 | +$0.34 | +0.71% | 2,117,383 | $47.79 | $47.05 $48.14 |
| Sep 8, 2026 | $48.44 | $48.44 | $46.94 | $47.60 | $-1.56 | -3.17% | 1,877,174 | $47.44 | $46.94 $48.44 |
| Sep 4, 2026 | $50.33 | $50.46 | $48.21 | $49.16 | $-1.70 | -3.34% | 1,209,516 | $49.01 | $48.21 $50.46 |
| Sep 3, 2026 | $49.69 | $50.89 | $49.27 | $50.86 | +$2.10 | +4.31% | 2,234,854 | $50.51 | $49.27 $50.89 |
| Sep 2, 2026 | $47.50 | $48.84 | $47.23 | $48.76 | +$1.14 | +2.39% | 1,442,113 | $48.48 | $47.23 $48.84 |
| Sep 1, 2026 | $48.64 | $49.05 | $47.51 | $47.62 | $-1.61 | -3.27% | 1,582,069 | $47.89 | $47.51 $49.05 |
| Aug 31, 2026 | $49.86 | $50.24 | $48.74 | $49.23 | $-1.08 | -2.15% | 1,628,673 | $49.23 | $48.74 $50.24 |
| Aug 28, 2026 | $48.63 | $50.35 | $48.63 | $50.31 | +$1.44 | +2.95% | 2,419,194 | $49.97 | $48.63 $50.35 |
| Aug 27, 2026 | $48.80 | $49.75 | $47.74 | $48.87 | +$0.76 | +1.58% | 1,467,426 | $48.89 | $47.74 $49.75 |
| Aug 26, 2026 | $46.48 | $48.43 | $46.20 | $48.11 | +$0.40 | +0.84% | 1,388,921 | $47.97 | $46.20 $48.43 |
| Aug 25, 2026 | $47.99 | $49.23 | $47.39 | $47.71 | $-0.45 | -0.93% | 1,920,475 | $47.91 | $47.39 $49.23 |
| Aug 24, 2026 | $47.68 | $48.53 | $47.19 | $48.16 | +$0.34 | +0.71% | 2,628,548 | $48.09 | $47.19 $48.53 |
| Aug 21, 2026 | $47.50 | $47.92 | $46.59 | $47.82 | +$0.42 | +0.89% | 2,761,359 | $47.40 | $46.59 $47.92 |