Bill Com Holdings Inc (BILL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	48.00	48.84	47.63	47.99	+2.11%	1,683,200
2026-08-06	46.76	47.66	46.68	47.00	-2.73%	1,927,000
2026-08-05	49.12	49.61	48.08	48.32	-0.51%	2,248,900
2026-08-04	46.37	48.83	46.15	48.57	+2.86%	2,567,100
2026-08-03	46.11	47.72	46.11	47.22	+4.63%	2,988,800
2026-07-31	44.95	46.11	44.60	45.13	-0.57%	2,206,000
2026-07-30	47.15	47.15	44.05	45.39	-4.26%	2,321,200
2026-07-29	46.44	48.18	46.44	47.41	+2.26%	2,628,500
2026-07-28	45.32	47.45	45.31	46.36	+3.25%	2,642,200
2026-07-27	44.78	45.72	44.30	44.90	+3.19%	2,360,400
2026-07-24	42.52	43.74	41.97	43.51	+5.45%	1,708,900
2026-07-23	42.48	42.70	40.88	41.26	-1.50%	1,918,400
2026-07-22	44.20	44.20	41.56	41.89	-5.35%	2,301,200
2026-07-21	44.26	45.69	43.39	44.26	-2.04%	2,277,600
2026-07-20	44.18	46.50	44.08	45.18	+1.05%	2,541,500
2026-07-17	44.52	45.19	43.91	44.71	+0.11%	2,956,500
2026-07-16	44.81	45.20	44.53	44.66	+0.07%	2,527,600
2026-07-15	42.12	45.01	41.85	44.63	+7.88%	3,835,000
2026-07-14	41.26	42.55	40.75	41.37	-3.48%	1,926,600
2026-07-13	41.97	43.00	41.71	42.86	+3.63%	2,183,300
2026-07-10	41.51	41.81	40.79	41.36	+2.07%	1,877,500
2026-07-09	38.18	40.55	37.57	40.52	+3.10%	2,092,600
2026-07-08	39.89	40.52	38.77	39.30	-3.39%	1,722,900
2026-07-07	41.20	41.52	40.30	40.68	+1.12%	2,091,200
2026-07-06	39.90	40.67	39.58	40.23	-0.62%	1,865,300
2026-07-02	38.85	40.83	38.85	40.48	+4.38%	2,817,100
2026-07-01	37.00	39.57	36.89	38.78	+7.25%	3,752,500
2026-06-30	35.39	36.45	35.17	36.16	+0.64%	1,835,300
2026-06-29	36.05	36.59	35.50	35.93	+1.15%	2,042,200
2026-06-26	33.56	35.60	33.56	35.52	+6.41%	3,892,300
2026-06-25	33.13	34.26	32.53	33.38	-0.24%	1,991,200
2026-06-24	32.00	33.67	31.93	33.46	+3.62%	2,380,400
2026-06-23	32.44	33.00	32.11	32.29	+1.03%	2,561,700
2026-06-22	32.41	33.58	31.47	31.96	-1.57%	2,956,500
2026-06-18	31.79	32.68	31.41	32.47	+0.87%	2,796,900
2026-06-17	33.18	34.57	32.11	32.19	-4.42%	2,598,400
2026-06-16	33.36	34.75	33.09	33.68	+0.42%	2,641,800
2026-06-15	33.63	34.65	33.29	33.54	+1.08%	2,939,300
2026-06-12	32.16	33.27	31.63	33.18	+3.27%	2,706,600
2026-06-11	32.06	32.42	31.52	32.13	-0.80%	3,723,900
2026-06-10	32.82	34.06	32.23	32.39	-4.99%	3,638,700
2026-06-09	34.69	35.33	33.29	34.09	-2.99%	2,686,100
2026-06-08	35.41	35.64	34.52	35.14	-2.31%	2,156,900
2026-06-05	36.24	37.06	34.93	35.97	+0.03%	2,995,100
2026-06-04	36.08	37.09	35.45	35.96	+2.16%	2,999,800
2026-06-03	37.59	37.77	34.90	35.20	-8.50%	3,319,800
2026-06-02	38.40	39.19	37.64	38.47	-2.63%	3,320,700
2026-06-01	38.00	39.97	36.74	39.51	+6.73%	3,549,700
2026-05-29	35.15	37.16	35.04	37.02	+6.23%	3,649,300
2026-05-28	34.99	36.01	34.48	34.85	+0.43%	3,214,900
2026-05-27	34.43	35.87	34.35	34.70	-0.57%	3,373,700
2026-05-26	36.10	36.26	34.70	34.90	-3.43%	2,872,600
2026-05-22	36.79	37.54	35.73	36.14	-0.85%	2,517,900
2026-05-21	37.79	37.80	36.21	36.45	-4.93%	2,663,200
2026-05-20	37.37	38.36	36.65	38.34	+1.56%	2,436,000
2026-05-19	39.34	40.39	37.69	37.75	-2.00%	3,036,100
2026-05-18	39.66	40.77	38.27	38.52	-3.87%	2,523,800
2026-05-15	39.48	41.57	39.48	40.07	+1.47%	2,472,600
2026-05-14	40.39	40.81	39.30	39.49	-1.18%	2,006,600
2026-05-13	40.79	41.20	39.44	39.96	-3.08%	2,541,800
2026-05-12	41.58	42.38	40.16	41.23	-0.65%	3,029,300
2026-05-11	41.56	43.57	41.24	41.50	-0.79%	3,873,500
2026-05-08	41.01	43.30	39.00	41.83	+11.07%	7,354,600
2026-05-07	38.05	39.50	37.41	37.66	+1.59%	5,138,900
2026-05-06	38.00	38.35	36.84	37.07	-3.26%	1,939,300
2026-05-05	39.47	39.55	37.86	38.32	-3.52%	1,708,600
2026-05-04	39.21	40.41	38.60	39.72	+1.66%	1,693,600
2026-05-01	39.41	40.28	37.88	39.07	+2.82%	1,623,000
2026-04-30	36.80	38.31	36.05	38.00	+2.01%	1,229,300
2026-04-29	37.50	37.75	36.98	37.25	-1.27%	831,700
2026-04-28	37.90	38.78	37.48	37.73	+0.48%	1,178,800
2026-04-27	37.02	38.08	36.86	37.55	+0.97%	1,054,300
2026-04-24	36.65	37.40	36.26	37.19	+1.45%	1,229,000
2026-04-23	39.00	39.00	36.53	36.66	-8.44%	1,925,400
2026-04-22	40.00	40.53	39.39	40.04	+0.65%	1,211,500
2026-04-21	39.83	40.81	39.33	39.78	+0.38%	1,502,700
2026-04-20	38.77	39.90	38.65	39.63	+2.11%	1,326,100
2026-04-17	39.08	39.40	38.12	38.81	+1.57%	1,764,800
2026-04-16	40.01	40.41	38.10	38.21	-2.80%	1,975,900
2026-04-15	37.59	39.40	37.59	39.31	+6.24%	1,628,400
2026-04-14	37.31	37.99	36.57	37.00	+0.65%	1,684,600
2026-04-13	34.68	37.10	34.44	36.76	+5.91%	1,954,300
2026-04-10	36.12	36.45	34.48	34.71	-4.06%	1,846,400
2026-04-09	37.49	37.75	35.06	36.18	-4.99%	2,801,800
2026-04-08	39.70	40.73	37.64	38.08	-0.52%	2,428,100
2026-04-07	38.29	39.17	37.86	38.28	-0.55%	1,196,500
2026-04-06	38.78	38.92	37.91	38.49	-0.36%	1,981,800
2026-04-02	37.94	38.76	37.06	38.63	+0.49%	1,811,400
2026-04-01	38.64	38.91	37.28	38.44	+0.37%	1,554,000
2026-03-31	37.59	38.74	36.91	38.30	+2.85%	1,781,200
2026-03-30	37.39	38.30	36.67	37.24	+0.65%	1,675,800
2026-03-27	37.42	37.72	36.04	37.00	-3.01%	5,998,987
2026-03-26	37.82	39.39	37.70	38.15	-0.05%	1,739,900
2026-03-25	39.66	40.07	37.55	38.17	-0.86%	1,791,494
2026-03-24	39.82	39.95	38.25	38.50	-4.91%	2,405,324
2026-03-23	40.00	41.60	39.80	40.49	+1.61%	1,854,766
2026-03-20	39.76	40.73	39.20	39.85	-2.50%	2,331,321
2026-03-19	39.80	41.38	39.80	40.87	+2.23%	2,058,459
2026-03-18	40.55	41.66	39.97	39.98	-2.89%	1,323,736
2026-03-17	39.74	42.00	39.61	41.17	+3.99%	1,809,162
2026-03-16	40.00	40.41	39.09	39.59	-0.50%	1,854,960
2026-03-13	39.54	40.41	38.98	39.79	+0.35%	1,564,080
2026-03-12	40.49	41.63	39.62	39.65	-3.79%	1,822,764
2026-03-11	42.72	43.40	40.89	41.21	-2.51%	2,044,032
2026-03-10	44.45	44.58	41.82	42.27	-4.95%	1,921,207
2026-03-09	44.46	45.00	43.35	44.47	-1.31%	1,789,294
2026-03-06	44.50	45.44	43.54	45.06	-0.16%	1,432,284
2026-03-05	43.53	46.70	43.53	45.13	+3.41%	2,575,508
2026-03-04	43.93	44.20	42.50	43.64	-0.23%	1,802,976
2026-03-03	42.87	44.78	42.04	43.74	-1.02%	1,422,671
2026-03-02	43.70	44.82	43.08	44.19	-0.72%	1,403,879
2026-02-27	41.72	44.62	41.14	44.51	+2.16%	2,154,263
2026-02-26	43.25	45.27	43.20	43.57	+0.86%	2,335,591
2026-02-25	42.64	43.35	41.38	43.20	+1.67%	1,615,062
2026-02-24	41.96	43.43	41.15	42.49	+1.31%	1,525,644
2026-02-23	45.29	45.29	41.52	41.94	-9.22%	3,091,649
2026-02-20	46.30	47.94	45.38	46.20	-0.92%	1,807,818
2026-02-19	44.76	46.71	44.05	46.63	+3.83%	2,166,425
2026-02-18	45.30	45.89	43.88	44.91	-0.47%	1,385,694
2026-02-17	47.00	47.00	43.90	45.12	-3.98%	3,180,993
2026-02-13	47.00	47.80	46.01	46.99	+1.34%	2,534,325
2026-02-12	47.63	48.02	44.73	46.37	-1.38%	2,352,501
2026-02-11	51.11	51.11	46.80	47.02	-7.09%	3,918,072
2026-02-10	50.48	51.66	49.85	50.61	-0.30%	2,793,356
2026-02-09	48.02	50.79	47.12	50.76	+3.72%	4,752,947
2026-02-06	41.14	52.35	40.30	48.94	+37.16%	23,457,131
2026-02-05	36.45	37.54	35.46	35.68	-4.16%	5,123,701
2026-02-04	36.58	38.05	35.56	37.23	+0.46%	4,030,797
2026-02-03	41.00	41.05	36.74	37.06	-10.98%	5,750,995
2026-02-02	43.05	43.56	41.12	41.63	-3.57%	3,441,553
2026-01-30	43.19	43.69	42.67	43.17	-0.51%	2,202,047
2026-01-29	45.49	45.70	42.59	43.39	-6.79%	4,105,372
2026-01-28	48.05	48.46	46.21	46.55	-1.08%	1,507,590
2026-01-27	49.38	49.60	46.32	47.06	-4.64%	2,648,555
2026-01-26	48.57	49.39	47.00	49.35	+1.86%	2,753,713
2026-01-23	46.75	48.73	46.75	48.45	+3.55%	3,194,195
2026-01-22	45.19	46.81	43.46	46.79	+5.41%	3,605,966
2026-01-21	45.05	45.20	43.74	44.39	-1.36%	3,287,064
2026-01-20	45.20	47.03	44.79	45.00	-3.43%	2,609,915
2026-01-16	48.50	48.50	46.50	46.60	-3.42%	2,931,794
2026-01-15	50.33	50.59	47.99	48.25	-4.09%	3,520,108
2026-01-14	51.26	51.56	49.77	50.31	-1.85%	2,134,597
2026-01-13	53.52	53.72	50.95	51.26	-4.54%	3,084,613
2026-01-12	54.01	54.30	53.28	53.70	-1.43%	1,678,914
2026-01-09	54.79	55.24	53.81	54.48	-0.13%	1,614,756
2026-01-08	55.55	55.77	54.33	54.55	-3.13%	3,084,029
2026-01-07	55.55	56.44	54.61	56.31	+1.77%	1,827,125
2026-01-06	54.00	55.46	53.92	55.33	+3.09%	2,340,467
2026-01-05	50.27	54.35	50.26	53.67	+6.15%	2,651,666
2026-01-02	55.00	55.05	50.47	50.56	-7.30%	3,604,179
2025-12-31	54.99	55.15	54.47	54.54	-1.09%	1,175,946
2025-12-30	55.00	55.27	54.70	55.14	-0.14%	1,046,612
2025-12-29	54.78	55.49	54.42	55.22	-0.02%	1,785,702
2025-12-26	55.16	55.36	54.79	55.23	+0.00%	823,306
2025-12-24	55.00	55.28	54.76	55.23	+0.11%	799,179
2025-12-23	55.85	56.19	54.83	55.17	-1.71%	1,656,358
2025-12-22	56.14	57.21	55.97	56.13	+0.27%	5,400,735
2025-12-19	55.20	55.98	54.80	55.98	+1.91%	3,940,993
2025-12-18	53.89	55.45	53.75	54.93	+3.12%	3,298,873
2025-12-17	53.82	55.11	52.31	53.27	-1.73%	3,076,499
2025-12-16	53.98	54.53	53.06	54.21	+0.07%	1,915,067
2025-12-15	54.92	55.00	53.50	54.17	-0.70%	2,107,947
2025-12-12	54.84	55.36	53.92	54.55	-0.75%	2,199,513
2025-12-11	55.32	56.05	54.44	54.96	-1.13%	2,713,922
2025-12-10	53.84	55.98	53.84	55.59	+2.47%	2,400,129
2025-12-09	54.04	54.80	53.88	54.25	-0.42%	1,355,181
2025-12-08	53.82	55.12	53.73	54.48	+1.93%	2,870,940
2025-12-05	52.33	54.03	52.16	53.45	+1.48%	2,134,503
2025-12-04	53.08	53.50	51.89	52.67	+1.76%	2,191,116
2025-12-03	50.02	51.97	49.51	51.76	+3.00%	1,616,220
2025-12-02	51.44	51.55	50.08	50.25	-0.83%	1,695,351
2025-12-01	49.62	51.48	49.43	50.67	+1.04%	2,331,830
2025-11-28	49.58	50.35	49.58	50.15	+1.23%	863,841
2025-11-26	49.74	50.22	48.94	49.54	+0.10%	1,831,498
2025-11-25	49.50	49.77	49.06	49.49	+0.28%	1,437,055
2025-11-24	48.18	49.56	48.00	49.35	+2.41%	2,446,140
2025-11-21	47.00	48.68	46.72	48.19	+2.44%	2,556,061
2025-11-20	49.04	50.26	46.80	47.04	-3.05%	3,057,595
2025-11-19	48.07	49.18	47.39	48.52	+0.04%	2,009,908
2025-11-18	49.35	49.85	48.28	48.50	-2.28%	2,901,507
2025-11-17	50.15	50.43	48.76	49.63	-1.43%	2,183,299
2025-11-14	49.50	51.04	49.16	50.35	+0.48%	2,431,479
2025-11-13	51.40	52.01	50.04	50.11	-3.49%	2,570,845
2025-11-12	52.34	54.00	51.65	51.92	+11.49%	6,285,975
2025-11-11	46.99	47.56	46.42	46.57	-1.31%	1,858,750
2025-11-10	46.28	48.18	46.19	47.19	+3.51%	2,360,605
2025-11-07	44.46	46.30	42.97	45.59	+2.75%	4,956,133
2025-11-06	47.01	47.01	44.32	44.37	-4.62%	4,562,597
2025-11-05	47.15	47.38	46.13	46.52	-1.25%	2,135,937
2025-11-04	48.22	48.61	47.08	47.11	-4.25%	2,114,095
2025-11-03	49.50	49.89	47.70	49.20	-0.93%	2,730,086
2025-10-31	48.85	49.80	48.12	49.66	+1.37%	2,055,966
2025-10-30	49.00	49.95	48.65	48.99	-0.31%	1,566,638
2025-10-29	50.12	50.37	48.95	49.14	-2.44%	2,344,310
2025-10-28	50.90	51.20	50.08	50.37	-0.85%	1,434,398
2025-10-27	51.89	52.38	50.23	50.80	-0.80%	1,745,197
2025-10-24	51.60	52.06	50.89	51.21	+0.87%	2,939,524
2025-10-23	51.64	52.05	50.65	50.77	+0.12%	2,569,490
2025-10-22	52.38	52.79	50.70	50.71	-4.27%	2,025,967
2025-10-21	52.63	53.92	52.05	52.97	+0.86%	2,375,009
2025-10-20	51.61	52.80	51.31	52.52	+2.82%	1,994,624
2025-10-17	49.47	51.20	49.47	51.08	+2.88%	3,046,902
2025-10-16	50.93	52.00	48.89	49.65	+0.79%	3,984,249
2025-10-15	50.30	50.53	48.64	49.26	-1.28%	2,545,411
2025-10-14	48.88	50.46	48.55	49.90	+0.60%	1,956,136
2025-10-13	50.11	50.39	49.35	49.60	+0.53%	2,273,273
2025-10-10	51.33	51.80	48.99	49.34	-3.39%	2,877,658
2025-10-09	52.01	52.15	50.96	51.07	-2.03%	1,913,585
2025-10-08	53.13	53.92	52.12	52.13	-1.21%	1,837,365
2025-10-07	53.57	53.94	50.28	52.77	-1.09%	3,133,177
2025-10-06	54.05	55.56	53.14	53.35	+0.02%	2,733,761
2025-10-03	54.57	55.09	53.33	53.34	-1.98%	2,100,920
2025-10-02	54.00	54.63	53.82	54.42	+1.27%	2,130,578
2025-10-01	53.23	55.18	53.06	53.74	+1.45%	3,238,719
2025-09-30	54.32	54.35	51.90	52.97	-2.86%	3,900,749
2025-09-29	54.20	55.37	54.05	54.53	+0.65%	3,646,504
2025-09-26	53.13	54.32	53.00	54.18	+1.86%	3,244,829
2025-09-25	51.65	53.99	51.12	53.19	+1.92%	3,767,339
2025-09-24	53.48	54.42	52.19	52.19	-2.41%	3,357,211
2025-09-23	53.17	54.53	53.03	53.48	+0.19%	4,474,349
2025-09-22	52.16	53.80	51.55	53.38	+1.99%	3,917,446
2025-09-19	53.50	54.16	52.05	52.34	-0.48%	5,556,312
2025-09-18	53.08	53.16	52.19	52.59	+1.25%	3,631,818
2025-09-17	51.65	52.89	51.25	51.94	+1.11%	3,552,970
2025-09-16	51.31	51.65	50.16	51.37	-0.41%	2,956,003
2025-09-15	51.21	52.53	51.04	51.58	+1.00%	2,895,248
2025-09-12	52.14	52.28	50.95	51.07	-1.26%	1,970,044
2025-09-11	54.21	54.97	51.60	51.72	-2.29%	4,941,607
2025-09-10	53.71	54.39	52.00	52.93	+3.95%	7,721,948
2025-09-09	50.64	51.23	50.31	50.92	+1.43%	3,647,648
2025-09-08	51.17	51.51	49.90	50.20	-2.60%	4,791,422
2025-09-05	50.11	52.30	48.38	51.54	+10.39%	8,304,663
2025-09-04	46.00	47.47	45.46	46.69	+1.24%	4,223,363
2025-09-03	46.60	47.86	45.74	46.12	-1.31%	3,922,651
2025-09-02	45.27	46.79	44.46	46.73	+0.67%	6,091,930
2025-08-29	49.28	49.84	46.18	46.42	-5.65%	7,428,651
2025-08-28	44.82	49.39	44.60	49.20	+18.18%	13,968,610
2025-08-27	41.08	41.95	41.08	41.63	+2.46%	7,233,962
2025-08-26	41.15	41.52	40.42	40.63	-1.05%	4,576,412
2025-08-25	42.09	42.39	40.84	41.06	-2.91%	4,116,840
2025-08-22	41.29	42.56	40.88	42.29	+2.52%	2,721,547
2025-08-21	41.14	41.42	40.19	41.25	-0.96%	3,715,064
2025-08-20	41.25	41.76	40.52	41.65	+0.75%	5,073,138
2025-08-19	41.86	42.05	40.82	41.34	-0.74%	3,737,966
2025-08-18	40.40	41.66	40.40	41.65	+2.99%	3,722,815
2025-08-15	39.79	40.66	39.38	40.44	+2.43%	3,086,363
2025-08-14	39.93	40.31	39.16	39.48	-2.30%	3,401,306
2025-08-13	39.23	40.52	38.85	40.41	+3.56%	4,776,908
2025-08-12	39.50	39.62	38.70	39.02	-0.26%	4,444,200
2025-08-11	40.75	41.16	39.09	39.12	-3.98%	3,217,757

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.82%). Worst month: Feb (-20.87%). Based on 5 years of daily data (2022–2026).

Jan+1.85%
Feb-20.87%
Mar-5.95%
Apr-2.05%
May+1.84%
Jun+3.59%
Jul+2.80%
Aug+5.65%
Sep+2.20%
Oct-3.31%
Nov+5.82%
Dec+2.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Bill Com Holdings Inc's (BILL) latest close?

47.99 on 2026-08-07, from the Closelook data lake's daily price record.

What is BILL's 52-week high and low?

57.21 high and 31.41 low over the trailing 52 weeks, as of 2026-08-07.

What is Bill Com Holdings Inc's strongest and weakest month historically?

Historically, BILL's strongest calendar month has been Nov (average +5.82%) and its weakest Feb (average -20.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.