BILL Stock Price History
NYSE: BILLTechnologyComputer Software: Prepackaged SoftwareUSD
44.83-0.15 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BILL price history at a glance
The price history for BILL (BILL) on this page begins on December 9, 2019, when the stock closed at $38.98; it most recently closed at $44.83 on October 5, 2026. The highest price in this record is $348.50, reached on November 8, 2021; the latest close is 87.1% below that peak. Across the 6 complete calendar years in the table, BILL finished higher in 3 and lower in 3. Its best year was 2020 (+259.1%) and its worst was 2022 (-56.3%).
Over roughly 7 years the share price changed +15.0%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, BILL has lost 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $348.50
- Date of high
- Nov 8, 2021
- Low since 2019
- $23.61
- Date of low
- Mar 16, 2020
- 52-week high
- $57.21
- 52-week low
- $31.41
- IPO year
- 2019
- Last close
- $44.83
BILL returns
1 week
+2.77%
1 month
-6.49%
3 months
+8.39%
6 months
+29.16%
Year to date
-17.80%
1 year
-12.22%
3 years
-59.51%
5 years
-84.86%
BILL price return, excluding dividends.
BILL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.83 | -11.33% |
| 2025 | 50.56 | -42.70% |
| 2024 | 88.24 | +8.15% |
| 2023 | 81.59 | -25.12% |
| 2022 | 108.96 | -56.27% |
| 2021 | 249.15 | +82.53% |
| 2020 | 136.50 | +259.12% |
| 2019* | 38.01 | -2.49% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
BILL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.23 | 45.49 | 44.42 | 44.83 | -0.33% | |
| 43.96 | 45.03 | 43.68 | 44.98 | +2.23% | |
| 43.89 | 44.60 | 43.65 | 44.00 | +0.09% | |
| 44.76 | 44.80 | 43.54 | 43.96 | -1.19% | |
| 43.51 | 44.64 | 43.39 | 44.49 | +1.99% | |
| 44.05 | 44.29 | 42.93 | 43.62 | -0.37% | |
| 43.56 | 44.37 | 42.26 | 43.78 | +2.91% | |
| 42.11 | 43.34 | 41.69 | 42.54 | +1.48% | |
| 41.49 | 42.18 | 41.00 | 41.92 | +0.77% | |
| 43.14 | 43.14 | 41.57 | 41.60 | -5.99% | |
| 44.83 | 45.82 | 44.21 | 44.25 | -1.60% | |
| 46.12 | 46.62 | 44.89 | 44.97 | -2.07% | |
| 46.80 | 47.08 | 45.61 | 45.92 | -1.23% | |
| 47.99 | 48.27 | 46.06 | 46.49 | -1.21% | |
| 48.00 | 48.26 | 46.80 | 47.06 | -1.07% | |
| 47.83 | 47.94 | 46.01 | 47.57 | 0.00% | |
| 49.14 | 49.78 | 47.53 | 47.57 | -2.92% | |
| 49.18 | 49.55 | 48.31 | 49.00 | -1.92% | |
| 49.04 | 50.33 | 48.56 | 49.96 | +0.58% | |
| 48.25 | 49.88 | 47.78 | 49.67 | +5.12% | |
| 47.89 | 48.84 | 47.19 | 47.25 | -0.80% | |
| 48.05 | 48.07 | 47.15 | 47.63 | -0.65% | |
| 47.48 | 48.14 | 47.05 | 47.94 | +0.71% | |
| 48.44 | 48.44 | 46.94 | 47.60 | -3.17% | |
| 50.33 | 50.46 | 48.21 | 49.16 | -3.34% | |
| 49.69 | 50.89 | 49.27 | 50.86 | +4.31% | |
| 47.50 | 48.84 | 47.23 | 48.76 | +2.39% | |
| 48.64 | 49.05 | 47.51 | 47.62 | -3.27% | |
| 49.86 | 50.24 | 48.74 | 49.23 | -2.15% | |
| 48.63 | 50.35 | 48.63 | 50.31 | +2.95% | |
| 48.80 | 49.75 | 47.74 | 48.87 | +1.58% | |
| 46.48 | 48.43 | 46.20 | 48.11 | +0.84% | |
| 47.99 | 49.23 | 47.39 | 47.71 | -0.93% | |
| 47.68 | 48.53 | 47.19 | 48.16 | +0.71% | |
| 47.50 | 47.92 | 46.59 | 47.82 | +0.89% | |
| 49.00 | 50.10 | 46.47 | 47.40 | -0.65% | |
| 48.94 | 49.97 | 47.04 | 47.71 | -2.97% | |
| 48.88 | 50.15 | 48.84 | 49.17 | +1.38% | |
| 49.05 | 49.40 | 48.09 | 48.50 | -2.57% | |
| 51.33 | 51.91 | 48.85 | 49.78 | -2.98% | |
| 49.05 | 52.60 | 47.43 | 51.31 | +5.36% | |
| 48.31 | 49.43 | 47.81 | 48.70 | -1.58% | |
| 48.99 | 49.98 | 48.80 | 49.48 | +0.45% | |
| 47.43 | 49.34 | 47.42 | 49.26 | +2.65% | |
| 48.00 | 48.84 | 47.64 | 47.99 | +2.11% | |
| 46.76 | 47.66 | 46.68 | 47.00 | -2.73% | |
| 49.12 | 49.61 | 48.08 | 48.32 | -0.51% | |
| 46.37 | 48.83 | 46.15 | 48.57 | +2.86% | |
| 46.11 | 47.72 | 46.11 | 47.22 | +4.63% | |
| 44.95 | 46.11 | 44.60 | 45.13 | -0.57% | |
| 47.15 | 47.15 | 44.05 | 45.39 | -4.26% | |
| 46.44 | 48.18 | 46.44 | 47.41 | +2.26% | |
| 45.32 | 47.45 | 45.32 | 46.36 | +3.25% | |
| 44.78 | 45.72 | 44.30 | 44.90 | +3.19% | |
| 42.52 | 43.74 | 41.97 | 43.51 | +5.45% | |
| 42.48 | 42.70 | 40.88 | 41.26 | -1.50% | |
| 44.20 | 44.20 | 41.56 | 41.89 | -5.35% | |
| 44.26 | 45.69 | 43.39 | 44.26 | -2.04% | |
| 44.18 | 46.50 | 44.08 | 45.18 | +1.05% | |
| 44.52 | 45.19 | 43.91 | 44.71 | +0.11% | |
| 44.81 | 45.20 | 44.53 | 44.66 | +0.07% | |
| 42.12 | 45.01 | 41.85 | 44.63 | +7.88% | |
| 41.26 | 42.55 | 40.75 | 41.37 | -3.48% | |
| 41.97 | 43.00 | 41.71 | 42.86 | +3.63% | |
| 41.51 | 41.81 | 40.79 | 41.36 | +2.07% | |
| 38.18 | 40.55 | 37.57 | 40.52 | +3.10% | |
| 39.89 | 40.52 | 38.77 | 39.30 | -3.39% | |
| 41.20 | 41.52 | 40.30 | 40.68 | +1.12% | |
| 39.90 | 40.67 | 39.58 | 40.23 | -0.62% | |
| 38.85 | 40.83 | 38.85 | 40.48 | +4.38% | |
| 37.00 | 39.57 | 36.89 | 38.78 | +7.25% | |
| 35.39 | 36.45 | 35.17 | 36.16 | +0.64% | |
| 36.05 | 36.59 | 35.50 | 35.93 | +1.15% | |
| 33.56 | 35.60 | 33.56 | 35.52 | +6.41% | |
| 33.14 | 34.26 | 32.53 | 33.38 | -0.24% | |
| 32.00 | 33.67 | 31.93 | 33.46 | +3.62% | |
| 32.44 | 33.00 | 32.11 | 32.29 | +1.03% | |
| 32.41 | 33.58 | 31.47 | 31.96 | -1.57% | |
| 31.79 | 32.68 | 31.41 | 32.47 | +0.87% | |
| 33.18 | 34.57 | 32.11 | 32.19 | -4.42% | |
| 33.36 | 34.75 | 33.09 | 33.68 | +0.42% | |
| 33.63 | 34.65 | 33.29 | 33.54 | +1.08% | |
| 32.16 | 33.27 | 31.63 | 33.18 | +3.27% | |
| 32.06 | 32.42 | 31.52 | 32.13 | -0.80% | |
| 32.82 | 34.06 | 32.23 | 32.39 | -4.99% | |
| 34.69 | 35.33 | 33.29 | 34.09 | -2.99% | |
| 35.41 | 35.64 | 34.52 | 35.14 | -2.31% | |
| 36.24 | 37.06 | 34.93 | 35.97 | +0.03% | |
| 36.08 | 37.09 | 35.45 | 35.96 | +2.16% | |
| 37.59 | 37.77 | 34.90 | 35.20 | -8.50% | |
| 38.40 | 39.19 | 37.64 | 38.47 | -2.63% | |
| 38.00 | 39.97 | 36.74 | 39.51 | +6.73% | |
| 35.15 | 37.16 | 35.04 | 37.02 | +6.23% | |
| 34.99 | 36.01 | 34.48 | 34.85 | +0.43% | |
| 34.43 | 35.87 | 34.35 | 34.70 | -0.57% | |
| 36.10 | 36.26 | 34.70 | 34.90 | -3.43% | |
| 36.79 | 37.54 | 35.73 | 36.14 | -0.85% | |
| 37.79 | 37.80 | 36.21 | 36.45 | -4.93% | |
| 37.37 | 38.36 | 36.65 | 38.34 | +1.56% | |
| 39.34 | 40.39 | 37.69 | 37.75 | -2.00% | |
| 39.66 | 40.77 | 38.27 | 38.52 | -3.87% | |
| 39.48 | 41.57 | 39.48 | 40.07 | +1.47% | |
| 40.39 | 40.81 | 39.30 | 39.49 | -1.18% | |
| 40.79 | 41.20 | 39.44 | 39.96 | -3.08% | |
| 41.58 | 42.38 | 40.16 | 41.23 | -0.65% | |
| 41.56 | 43.57 | 41.24 | 41.50 | -0.79% | |
| 41.01 | 43.30 | 39.00 | 41.83 | +11.07% | |
| 38.05 | 39.50 | 37.41 | 37.66 | +1.59% | |
| 38.00 | 38.35 | 36.84 | 37.07 | -3.26% | |
| 39.47 | 39.55 | 37.86 | 38.32 | -3.52% | |
| 39.21 | 40.41 | 38.60 | 39.72 | +1.66% | |
| 39.41 | 40.28 | 37.88 | 39.07 | +2.82% | |
| 36.80 | 38.31 | 36.05 | 38.00 | +2.01% | |
| 37.50 | 37.75 | 36.98 | 37.25 | -1.27% | |
| 37.90 | 38.79 | 37.48 | 37.73 | +0.48% | |
| 37.02 | 38.08 | 36.86 | 37.55 | +0.97% | |
| 36.65 | 37.40 | 36.26 | 37.19 | +1.45% | |
| 39.00 | 39.00 | 36.53 | 36.66 | -8.44% | |
| 40.00 | 40.53 | 39.39 | 40.04 | +0.65% | |
| 39.83 | 40.81 | 39.33 | 39.78 | +0.38% | |
| 38.77 | 39.90 | 38.65 | 39.63 | +2.11% | |
| 39.08 | 39.40 | 38.12 | 38.81 | +1.57% | |
| 40.01 | 40.41 | 38.10 | 38.21 | -2.80% | |
| 37.59 | 39.40 | 37.59 | 39.31 | +6.24% | |
| 37.31 | 37.99 | 36.57 | 37.00 | +0.65% | |
| 34.68 | 37.10 | 34.44 | 36.76 | +5.91% | |
| 36.12 | 36.46 | 34.48 | 34.71 | -4.06% | |
| 37.49 | 37.75 | 35.06 | 36.18 | -4.99% | |
| 39.70 | 40.73 | 37.64 | 38.08 | -0.52% | |
| 38.29 | 39.17 | 37.86 | 38.28 | -0.55% | |
| 38.78 | 38.92 | 37.91 | 38.49 | -0.36% | |
| 37.94 | 38.76 | 37.06 | 38.63 | +0.49% | |
| 38.64 | 38.92 | 37.29 | 38.44 | +0.37% | |
| 37.59 | 38.74 | 36.91 | 38.30 | +2.85% | |
| 37.39 | 38.30 | 36.67 | 37.24 | +0.65% | |
| 37.42 | 37.72 | 36.04 | 37.00 | -3.01% | |
| 37.82 | 39.39 | 37.70 | 38.15 | -0.05% | |
| 39.66 | 40.07 | 37.55 | 38.17 | -0.86% | |
| 39.82 | 39.95 | 38.26 | 38.50 | -4.91% | |
| 40.00 | 41.60 | 39.80 | 40.49 | +1.61% | |
| 39.76 | 40.73 | 39.20 | 39.85 | -2.50% | |
| 39.80 | 41.39 | 39.80 | 40.87 | +2.23% | |
| 40.55 | 41.66 | 39.97 | 39.98 | -2.89% | |
| 39.74 | 42.00 | 39.61 | 41.17 | +3.99% | |
| 40.00 | 40.42 | 39.10 | 39.59 | -0.50% | |
| 39.54 | 40.41 | 38.98 | 39.79 | +0.35% | |
| 40.49 | 41.63 | 39.62 | 39.65 | -3.79% | |
| 42.72 | 43.40 | 40.89 | 41.21 | -2.51% | |
| 44.45 | 44.58 | 41.82 | 42.27 | -4.95% | |
| 44.46 | 45.00 | 43.35 | 44.47 | -1.31% | |
| 44.50 | 45.44 | 43.54 | 45.06 | -0.16% | |
| 43.53 | 46.70 | 43.53 | 45.13 | +3.41% | |
| 43.93 | 44.21 | 42.50 | 43.64 | -0.23% | |
| 42.87 | 44.79 | 42.04 | 43.74 | -1.02% | |
| 43.70 | 44.82 | 43.08 | 44.19 | -0.72% | |
| 41.72 | 44.62 | 41.14 | 44.51 | +2.16% | |
| 43.25 | 45.27 | 43.20 | 43.57 | +0.86% | |
| 42.64 | 43.35 | 41.38 | 43.20 | +1.67% | |
| 41.96 | 43.43 | 41.15 | 42.49 | +1.31% | |
| 45.29 | 45.29 | 41.52 | 41.94 | -9.22% | |
| 46.30 | 47.94 | 45.38 | 46.20 | -0.92% | |
| 44.76 | 46.71 | 44.05 | 46.63 | +3.83% | |
| 45.31 | 45.89 | 43.88 | 44.91 | -0.47% | |
| 47.00 | 47.00 | 43.90 | 45.12 | -3.98% | |
| 47.00 | 47.80 | 46.01 | 46.99 | +1.34% | |
| 47.63 | 48.02 | 44.73 | 46.37 | -1.38% | |
| 51.11 | 51.11 | 46.80 | 47.02 | -7.09% | |
| 50.48 | 51.66 | 49.85 | 50.61 | -0.30% | |
| 48.02 | 50.79 | 47.12 | 50.76 | +3.72% | |
| 41.14 | 52.35 | 40.30 | 48.94 | +37.16% | |
| 36.45 | 37.54 | 35.46 | 35.68 | -4.16% | |
| 36.58 | 38.06 | 35.56 | 37.23 | +0.46% | |
| 41.00 | 41.05 | 36.74 | 37.06 | -10.98% | |
| 43.05 | 43.57 | 41.12 | 41.63 | -3.57% | |
| 43.19 | 43.69 | 42.67 | 43.17 | -0.51% | |
| 45.49 | 45.70 | 42.59 | 43.39 | -6.79% | |
| 48.05 | 48.46 | 46.21 | 46.55 | -1.08% | |
| 49.38 | 49.60 | 46.32 | 47.06 | -4.64% | |
| 48.57 | 49.39 | 47.00 | 49.35 | +1.86% | |
| 46.75 | 48.73 | 46.75 | 48.45 | +3.55% | |
| 45.19 | 46.81 | 43.46 | 46.79 | +5.41% | |
| 45.05 | 45.20 | 43.74 | 44.39 | -1.36% | |
| 45.20 | 47.03 | 44.79 | 45.00 | -3.43% | |
| 48.50 | 48.50 | 46.50 | 46.60 | -3.42% | |
| 50.33 | 50.59 | 47.99 | 48.25 | -4.09% | |
| 51.26 | 51.56 | 49.77 | 50.31 | -1.85% | |
| 53.52 | 53.72 | 50.95 | 51.26 | -4.54% | |
| 54.01 | 54.30 | 53.28 | 53.70 | -1.43% | |
| 54.79 | 55.24 | 53.81 | 54.48 | -0.13% | |
| 55.55 | 55.78 | 54.33 | 54.55 | -3.13% | |
| 55.55 | 56.44 | 54.61 | 56.31 | +1.77% | |
| 54.00 | 55.46 | 53.92 | 55.33 | +3.09% | |
| 50.27 | 54.35 | 50.26 | 53.67 | +6.15% | |
| 55.00 | 55.05 | 50.47 | 50.56 | -7.30% | |
| 54.99 | 55.15 | 54.47 | 54.54 | -1.09% | |
| 55.00 | 55.27 | 54.71 | 55.14 | -0.14% | |
| 54.78 | 55.49 | 54.42 | 55.22 | -0.02% | |
| 55.16 | 55.36 | 54.79 | 55.23 | 0.00% | |
| 55.00 | 55.28 | 54.76 | 55.23 | +0.11% | |
| 55.85 | 56.19 | 54.83 | 55.17 | -1.71% | |
| 56.14 | 57.21 | 55.97 | 56.13 | +0.27% | |
| 55.20 | 55.98 | 54.80 | 55.98 | +1.91% | |
| 53.89 | 55.46 | 53.75 | 54.93 | +3.12% | |
| 53.82 | 55.11 | 52.31 | 53.27 | -1.73% | |
| 53.98 | 54.54 | 53.06 | 54.21 | +0.07% | |
| 54.92 | 55.00 | 53.50 | 54.17 | -0.70% | |
| 54.84 | 55.36 | 53.92 | 54.55 | -0.75% | |
| 55.32 | 56.05 | 54.44 | 54.96 | -1.13% | |
| 53.84 | 55.98 | 53.84 | 55.59 | +2.47% | |
| 54.04 | 54.80 | 53.88 | 54.25 | -0.42% | |
| 53.82 | 55.12 | 53.73 | 54.48 | +1.93% | |
| 52.33 | 54.03 | 52.16 | 53.45 | +1.48% | |
| 53.08 | 53.50 | 51.89 | 52.67 | +1.76% | |
| 50.02 | 51.97 | 49.51 | 51.76 | +3.00% | |
| 51.44 | 51.55 | 50.08 | 50.25 | -0.83% | |
| 49.62 | 51.48 | 49.43 | 50.67 | +1.04% | |
| 49.58 | 50.35 | 49.58 | 50.15 | +1.23% | |
| 49.74 | 50.22 | 48.94 | 49.54 | +0.10% | |
| 49.50 | 49.78 | 49.06 | 49.49 | +0.28% | |
| 48.18 | 49.56 | 48.00 | 49.35 | +2.41% | |
| 47.00 | 48.68 | 46.72 | 48.19 | +2.44% | |
| 49.04 | 50.26 | 46.80 | 47.04 | -3.05% | |
| 48.07 | 49.18 | 47.39 | 48.52 | +0.04% | |
| 49.35 | 49.85 | 48.28 | 48.50 | -2.28% | |
| 50.15 | 50.43 | 48.76 | 49.63 | -1.43% | |
| 49.50 | 51.04 | 49.16 | 50.35 | +0.48% | |
| 51.40 | 52.01 | 50.04 | 50.11 | -3.49% | |
| 52.34 | 54.00 | 51.65 | 51.92 | +11.49% | |
| 46.99 | 47.56 | 46.42 | 46.57 | -1.31% | |
| 46.28 | 48.18 | 46.19 | 47.19 | +3.51% | |
| 44.46 | 46.30 | 42.97 | 45.59 | +2.75% | |
| 47.01 | 47.01 | 44.32 | 44.37 | -4.62% | |
| 47.15 | 47.38 | 46.13 | 46.52 | -1.25% | |
| 48.22 | 48.61 | 47.08 | 47.11 | -4.25% | |
| 49.50 | 49.89 | 47.70 | 49.20 | -0.93% | |
| 48.85 | 49.80 | 48.12 | 49.66 | +1.37% | |
| 49.00 | 49.95 | 48.65 | 48.99 | -0.31% | |
| 50.12 | 50.37 | 48.95 | 49.14 | -2.44% | |
| 50.90 | 51.20 | 50.08 | 50.37 | -0.85% | |
| 51.89 | 52.38 | 50.23 | 50.80 | -0.80% | |
| 51.60 | 52.06 | 50.89 | 51.21 | +0.87% | |
| 51.64 | 52.05 | 50.65 | 50.77 | +0.12% | |
| 52.38 | 52.79 | 50.70 | 50.71 | -4.27% | |
| 52.63 | 53.92 | 52.05 | 52.97 | +0.86% | |
| 51.61 | 52.80 | 51.31 | 52.52 | +2.82% | |
| 49.47 | 51.21 | 49.47 | 51.08 | +2.88% | |
| 50.93 | 52.00 | 48.89 | 49.65 | +0.79% | |
| 50.30 | 50.53 | 48.64 | 49.26 | -1.28% | |
| 48.88 | 50.46 | 48.55 | 49.90 | +0.60% | |
| 50.11 | 50.39 | 49.35 | 49.60 | +0.53% | |
| 51.33 | 51.80 | 48.99 | 49.34 | -3.39% | |
| 52.01 | 52.15 | 50.96 | 51.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BILL chart for longer ranges.