BILL(BILL)
BILL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.37 | $38.36 | $36.65 | $38.34 | 2.44M |
| 5/19/2026 | $39.34 | $40.39 | $37.69 | $37.75 | 3.04M |
| 5/18/2026 | $39.66 | $40.76 | $38.27 | $38.52 | 2.52M |
| 5/15/2026 | $39.48 | $41.57 | $39.48 | $40.07 | 2.47M |
| 5/14/2026 | $40.39 | $40.81 | $39.30 | $39.49 | 2.01M |
| 5/13/2026 | $40.79 | $41.20 | $39.44 | $39.96 | 2.54M |
| 5/12/2026 | $41.58 | $42.38 | $40.16 | $41.23 | 3.03M |
| 5/11/2026 | $41.56 | $43.57 | $41.24 | $41.50 | 3.87M |
| 5/8/2026 | $41.01 | $43.30 | $39.00 | $41.83 | 7.35M |
| 5/7/2026 | $38.05 | $39.50 | $37.41 | $37.66 | 5.14M |
| 5/6/2026 | $38.00 | $38.35 | $36.84 | $37.07 | 1.94M |
| 5/5/2026 | $39.47 | $39.55 | $37.86 | $38.32 | 1.71M |
| 5/4/2026 | $39.21 | $40.41 | $38.60 | $39.72 | 1.69M |
| 5/1/2026 | $39.41 | $40.28 | $37.88 | $39.07 | 1.62M |
| 4/30/2026 | $36.80 | $38.31 | $36.05 | $38.00 | 1.23M |
| 4/29/2026 | $37.50 | $37.75 | $36.98 | $37.25 | 831,834 |
| 4/28/2026 | $37.90 | $38.78 | $37.48 | $37.73 | 1.18M |
| 4/27/2026 | $37.02 | $38.08 | $36.86 | $37.55 | 1.05M |
| 4/24/2026 | $36.65 | $37.40 | $36.26 | $37.19 | 1.23M |
| 4/23/2026 | $39.00 | $39.00 | $36.53 | $36.66 | 1.93M |
| 4/22/2026 | $40.00 | $40.53 | $39.39 | $40.04 | 1.21M |
| 4/21/2026 | $39.83 | $40.81 | $39.33 | $39.78 | 1.50M |
| 4/20/2026 | $38.77 | $39.90 | $38.65 | $39.63 | 1.33M |
| 4/17/2026 | $39.08 | $39.40 | $38.12 | $38.81 | 1.76M |
| 4/16/2026 | $40.01 | $40.41 | $38.10 | $38.21 | 1.98M |
| 4/15/2026 | $37.59 | $39.40 | $37.59 | $39.31 | 1.63M |
| 4/14/2026 | $37.31 | $37.99 | $36.57 | $37.00 | 1.68M |
| 4/13/2026 | $34.68 | $37.10 | $34.44 | $36.76 | 1.95M |
| 4/10/2026 | $36.12 | $36.46 | $34.48 | $34.71 | 1.85M |
| 4/9/2026 | $37.49 | $37.75 | $35.06 | $36.18 | 2.80M |
| 4/8/2026 | $39.70 | $40.73 | $37.64 | $38.08 | 2.43M |
| 4/7/2026 | $38.29 | $39.17 | $37.86 | $38.28 | 1.20M |
| 4/6/2026 | $38.78 | $38.92 | $37.91 | $38.49 | 1.98M |
| 4/2/2026 | $37.94 | $38.76 | $37.06 | $38.63 | 1.81M |
| 4/1/2026 | $38.64 | $38.92 | $37.28 | $38.44 | 1.55M |
| 3/31/2026 | $37.59 | $38.74 | $36.91 | $38.30 | 1.78M |
| 3/30/2026 | $37.39 | $38.30 | $36.67 | $37.24 | 1.68M |
| 3/27/2026 | $37.42 | $37.72 | $36.04 | $37.00 | 6.00M |
| 3/26/2026 | $37.82 | $39.39 | $37.70 | $38.15 | 1.74M |
| 3/25/2026 | $39.66 | $40.07 | $37.55 | $38.17 | 1.79M |
| 3/24/2026 | $39.82 | $39.95 | $38.25 | $38.50 | 2.41M |
| 3/23/2026 | $40.00 | $41.60 | $39.80 | $40.49 | 1.85M |
| 3/20/2026 | $39.76 | $40.73 | $39.20 | $39.85 | 2.33M |
| 3/19/2026 | $39.80 | $41.39 | $39.80 | $40.87 | 2.06M |
| 3/18/2026 | $40.55 | $41.66 | $39.97 | $39.98 | 1.32M |
| 3/17/2026 | $39.74 | $42.00 | $39.61 | $41.17 | 1.81M |
| 3/16/2026 | $40.00 | $40.42 | $39.10 | $39.59 | 1.85M |
| 3/13/2026 | $39.54 | $40.41 | $38.98 | $39.79 | 1.56M |
| 3/12/2026 | $40.49 | $41.63 | $39.62 | $39.65 | 1.82M |
| 3/11/2026 | $42.72 | $43.40 | $40.89 | $41.21 | 2.04M |
| 3/10/2026 | $44.45 | $44.58 | $41.82 | $42.27 | 1.92M |
| 3/9/2026 | $44.46 | $45.00 | $43.35 | $44.47 | 1.79M |
| 3/6/2026 | $44.50 | $45.44 | $43.54 | $45.06 | 1.43M |
| 3/5/2026 | $43.53 | $46.70 | $43.53 | $45.13 | 2.58M |
| 3/4/2026 | $43.93 | $44.21 | $42.50 | $43.64 | 1.80M |
| 3/3/2026 | $42.87 | $44.79 | $42.04 | $43.74 | 1.42M |
| 3/2/2026 | $43.70 | $44.82 | $43.08 | $44.19 | 1.40M |
| 2/27/2026 | $41.72 | $44.62 | $41.14 | $44.51 | 2.15M |
| 2/26/2026 | $43.25 | $45.27 | $43.20 | $43.57 | 2.34M |
| 2/25/2026 | $42.64 | $43.35 | $41.38 | $43.20 | 1.62M |
| 2/24/2026 | $41.96 | $43.43 | $41.15 | $42.49 | 1.53M |
| 2/23/2026 | $45.29 | $45.29 | $41.52 | $41.94 | 3.09M |
| 2/20/2026 | $46.30 | $47.94 | $45.38 | $46.20 | 1.81M |