NYSE · BILL · stock
BILL Holdings, Inc. (BILL) stock price history
Every NYSE trading session of BILL Holdings, Inc. from Dec 12, 2019 to Sep 28, 2026: 1,706 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BILL adjusted close, 2019 to 2026
- $342.26
- All time high, 2021
- $57.21
- 52 week high, $31.41 low
- 1,706
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BILL key facts
- BILL Holdings, Inc. (BILL) closed at $41.60 on Sep 28, 2026 on NYSE.
- BILL's all time high close is $342.26, set on Nov 9, 2021; its all time low close is $29.21 on Mar 18, 2020.
- BILL's 52 week range is $31.41 to $57.21.
- BILL returned -23.2% over the year to Sep 28, 2026 and -83.9% over five years.
- Since Dec 12, 2019 BILL returned +17%, +2.4% a year compounded.
- BILL's deepest drawdown was -90.7% from Nov 9, 2021 to Jun 22, 2026.
- DataCedar holds 1,706 daily sessions of BILL history from Dec 12, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BILL price chart, 2019 to 2026
BILL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | +17.1% |
| 6 months | +12.4% |
| Year to date | -24.6% |
| 1 year | -23.2% |
| 3 years | -60.1% |
| 5 years | -83.9% |
| 10 years | n/a |
| Since Dec 12, 2019 | +17.2% |
| Compound annual growth, 6.8 years | +2.4% |
BILL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $342.26 on Nov 9, 2021
- All time low close
- $29.21 on Mar 18, 2020
- 52 week high
- $57.21 on Dec 22, 2025
- 52 week low
- $31.41 on Jun 18, 2026
- Deepest drawdown
- -90.7% from Nov 9, 2021 to Jun 22, 2026, not yet recovered
- Best single session
- +37.2% on Feb 6, 2026
- Worst single session
- -35.5% on Feb 7, 2025
- Volatility, 1 year annualised
- 59.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +259%
- Worst calendar year
- 2022, -56%
BILL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.00 | $56.44 | $31.41 | $41.60 | -23.7% | 469.4M | 185 |
| 2025 | $85.91 | $100.19 | $36.55 | $54.54 | -35.6% | 703.8M | 250 |
| 2024 | $80.05 | $97.86 | $43.11 | $84.71 | +3.8% | 509.4M | 252 |
| 2023 | $111.61 | $139.50 | $51.94 | $81.59 | -25.1% | 585.4M | 250 |
| 2022 | $250.16 | $262.17 | $89.87 | $108.96 | -56.3% | 539M | 251 |
| 2021 | $137.02 | $348.49 | $109.64 | $249.15 | +82.5% | 360M | 252 |
| 2020 | $38.36 | $154.03 | $23.61 | $136.50 | +258.7% | 317.6M | 253 |
| 2019 | $37.25 | $41.75 | $34.60 | $38.05 | n/a | 17.7M | 13 |
BILL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.60 | -15.5% |
| August 2026 | $49.23 | +9.1% |
| July 2026 | $45.13 | +24.8% |
| June 2026 | $36.16 | -2.3% |
| May 2026 | $37.02 | -2.6% |
| April 2026 | $38.00 | -0.8% |
| March 2026 | $38.30 | -14.0% |
| February 2026 | $44.51 | +3.1% |
| January 2026 | $43.17 | -20.8% |
| December 2025 | $54.54 | +8.8% |
| November 2025 | $50.15 | +1.0% |
| October 2025 | $49.66 | -6.2% |
About the BILL data
Daily bars. 1,706 sessions from Dec 12, 2019 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BILL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BHVN Biohaven Ltd.
- BIII Black Spade Acquisition III Co
- BIII.U Black Spade Acquisition III Co Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- BIII.W Black Spade Acquisition III Co Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- BIO Bio-Rad Laboratories, INC.
- BIO.B Bio-Rad Laboratories, Inc. Class B Common Stock
- BIP Brookfield Infrastructure Partners L.P.
- BIP$A Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, Series 13
Common questions
BILL share price history
