Bill Holdings Inc (BILL)
92.56 +4.08 (4.61%)
Bill Holdings Inc is a financial technology company that provides innovative solutions to streamline the accounts payable process for small and medium-sized businesses. Its platform automates bill payments, enabling users to manage invoices, payments, and cash flow efficiently through a user-friendly interface. By integrating with various accounting systems, Bill aims to simplify financial operations, enhance visibility into spending, and improve overall financial management, allowing businesses to focus on growth and strategic initiatives. The company is committed to empowerment through automation and offers tools designed to save time and reduce administrative burdens, ultimately facilitating a smoother financial workflow.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/04/2024 | 88.35 | 92.61 | 87.89 | 92.56 | 9,775,920 | 92.56 |
| 12/03/2024 | 87.33 | 90.26 | 87.17 | 88.48 | 3,218,773 | 88.48 |
| 12/02/2024 | 89.28 | 90.74 | 88.59 | 89.52 | 1,593,457 | 89.52 |
| 11/29/2024 | 89.99 | 90.85 | 89.32 | 90.22 | 882,897 | 90.22 |
| 11/27/2024 | 93.24 | 93.48 | 89.70 | 89.77 | 1,291,991 | 89.77 |
| 11/26/2024 | 93.33 | 93.76 | 92.35 | 92.85 | 1,398,534 | 92.85 |
| 11/25/2024 | 92.52 | 94.28 | 92.23 | 93.76 | 2,188,525 | 93.76 |
| 11/22/2024 | 90.82 | 92.16 | 90.55 | 91.51 | 1,441,578 | 91.51 |
| 11/21/2024 | 88.54 | 90.48 | 87.66 | 89.98 | 1,632,239 | 89.98 |
| 11/20/2024 | 86.24 | 88.06 | 86.24 | 87.86 | 1,361,066 | 87.86 |
| 11/19/2024 | 83.22 | 86.14 | 83.10 | 86.09 | 1,665,954 | 86.09 |
| 11/18/2024 | 85.26 | 85.71 | 83.91 | 84.64 | 1,568,087 | 84.64 |
| 11/15/2024 | 85.51 | 86.41 | 82.96 | 84.69 | 2,640,911 | 84.69 |
| 11/14/2024 | 89.88 | 89.88 | 86.35 | 86.38 | 1,895,000 | 86.38 |
| 11/13/2024 | 89.44 | 91.19 | 88.45 | 89.67 | 3,055,233 | 89.67 |
| 11/12/2024 | 85.62 | 90.16 | 85.05 | 89.01 | 4,474,493 | 89.01 |
| 11/11/2024 | 77.98 | 86.04 | 76.65 | 85.89 | 4,114,661 | 85.89 |
| 11/08/2024 | 78.23 | 78.90 | 73.65 | 77.31 | 4,849,123 | 77.31 |
| 11/07/2024 | 64.72 | 66.45 | 64.41 | 65.90 | 2,704,061 | 65.90 |
| 11/06/2024 | 61.53 | 64.75 | 61.07 | 64.72 | 3,074,962 | 64.72 |
| 11/05/2024 | 58.50 | 59.52 | 57.03 | 59.30 | 1,569,237 | 59.30 |
| 11/04/2024 | 57.81 | 59.47 | 57.40 | 58.36 | 1,349,016 | 58.36 |
| 11/01/2024 | 58.27 | 59.77 | 57.75 | 58.26 | 1,372,663 | 58.26 |
| 10/31/2024 | 57.39 | 58.83 | 57.16 | 58.36 | 1,489,436 | 58.36 |
| 10/30/2024 | 56.31 | 57.67 | 55.92 | 57.21 | 913,378 | 57.21 |
| 10/29/2024 | 56.75 | 57.48 | 56.09 | 56.70 | 636,523 | 56.70 |
| 10/28/2024 | 55.26 | 57.27 | 55.01 | 56.69 | 1,347,371 | 56.69 |
| 10/25/2024 | 55.46 | 56.69 | 54.73 | 54.77 | 668,282 | 54.77 |
| 10/24/2024 | 55.70 | 56.27 | 55.10 | 55.10 | 714,726 | 55.10 |
| 10/23/2024 | 56.35 | 56.61 | 54.80 | 55.31 | 949,660 | 55.31 |
| 10/22/2024 | 56.61 | 57.12 | 55.96 | 56.25 | 832,748 | 56.25 |
| 10/21/2024 | 57.50 | 57.96 | 56.32 | 57.03 | 1,021,505 | 57.03 |
| 10/18/2024 | 56.34 | 58.75 | 56.24 | 57.77 | 1,790,466 | 57.77 |
| 10/17/2024 | 56.94 | 57.18 | 54.64 | 56.67 | 1,529,286 | 56.67 |
| 10/16/2024 | 55.96 | 56.08 | 54.89 | 55.52 | 726,609 | 55.52 |
| 10/15/2024 | 55.90 | 56.45 | 55.23 | 55.76 | 847,996 | 55.76 |
| 10/14/2024 | 56.48 | 56.48 | 55.59 | 55.92 | 1,029,340 | 55.92 |
| 10/11/2024 | 55.57 | 56.49 | 55.51 | 55.82 | 1,091,418 | 55.82 |
| 10/10/2024 | 53.99 | 57.07 | 53.57 | 55.80 | 1,604,114 | 55.80 |
| 10/09/2024 | 54.24 | 55.37 | 53.91 | 54.73 | 1,288,655 | 54.73 |
| 10/08/2024 | 54.00 | 54.29 | 53.51 | 53.90 | 1,204,495 | 53.90 |
| 10/07/2024 | 55.02 | 55.05 | 53.38 | 53.92 | 1,202,840 | 53.92 |
| 10/04/2024 | 53.28 | 55.80 | 52.82 | 55.51 | 1,826,655 | 55.51 |
| 10/03/2024 | 50.72 | 52.64 | 50.72 | 52.30 | 805,008 | 52.30 |
| 10/02/2024 | 51.10 | 51.55 | 50.63 | 51.40 | 927,861 | 51.40 |
| 10/01/2024 | 52.48 | 52.93 | 50.83 | 51.25 | 1,202,600 | 51.25 |
| 9/30/2024 | 52.48 | 54.31 | 52.25 | 52.76 | 904,149 | 52.76 |
| 9/27/2024 | 53.50 | 54.83 | 52.75 | 53.18 | 1,435,189 | 53.18 |
| 9/26/2024 | 52.90 | 53.34 | 52.08 | 52.99 | 1,722,857 | 52.99 |
| 9/25/2024 | 52.55 | 53.51 | 51.28 | 52.17 | 1,581,335 | 52.17 |
| 9/24/2024 | 53.34 | 54.02 | 52.57 | 52.89 | 915,310 | 52.89 |
| 9/23/2024 | 54.69 | 54.69 | 52.46 | 52.65 | 1,189,114 | 52.65 |
| 9/20/2024 | 54.52 | 54.87 | 53.44 | 54.26 | 2,883,149 | 54.26 |
| 9/19/2024 | 53.08 | 55.62 | 52.97 | 54.76 | 2,879,116 | 54.76 |
| 9/18/2024 | 50.62 | 53.25 | 50.39 | 51.66 | 1,375,817 | 51.66 |
| 9/17/2024 | 51.25 | 52.00 | 50.34 | 50.62 | 1,847,445 | 50.62 |
| 9/16/2024 | 51.90 | 52.43 | 50.24 | 50.75 | 1,674,803 | 50.75 |
| 9/13/2024 | 52.02 | 53.59 | 51.67 | 51.91 | 1,622,940 | 51.91 |
| 9/12/2024 | 55.00 | 55.41 | 51.45 | 51.84 | 2,542,883 | 51.84 |
| 9/11/2024 | 53.01 | 53.32 | 51.45 | 52.24 | 1,540,647 | 52.24 |
| 9/10/2024 | 54.61 | 54.79 | 52.10 | 53.34 | 1,579,814 | 53.34 |
| 9/09/2024 | 55.25 | 55.99 | 53.66 | 53.94 | 1,609,552 | 53.94 |
| 9/06/2024 | 56.20 | 56.76 | 54.53 | 55.06 | 2,126,635 | 55.06 |
| 9/05/2024 | 54.68 | 56.21 | 54.34 | 56.02 | 1,894,054 | 56.02 |