BILL THE BEAR Historical Data

BILL Page 3
Download
Date Close Price change Market cap Trading volume
May 21, 2026 $0.0761
-11.30%
$67.61 billion $34,329
May 20, 2026 $0.0855
-21.53%
$75.99 billion $51,602
May 19, 2026 $0.105
-31.31%
$93.4 billion $45,738
May 18, 2026 $0.152
-2.44%
$135.02 billion $66,279
May 17, 2026 $0.156
+8.07%
$138.31 billion $53,929
May 16, 2026 $0.143
-18.72%
$127.25 billion $49,379
May 15, 2026 $0.174
-16.22%
$155 billion $61,386
May 14, 2026 $0.208
+14.08%
$184.62 billion $74,877
May 13, 2026 $0.184
-3.46%
$163.63 billion $127,802
May 12, 2026 $0.189
+38.18%
$168.19 billion $128,514
May 11, 2026 $0.138
+16.89%
$122.28 billion $103,210
May 10, 2026 $0.12
-0.63%
$106.37 billion $87,464
May 9, 2026 $0.122
+28.10%
$108.28 billion $108,515
May 8, 2026 $0.0956
+30.62%
$84.98 billion $92,608
May 7, 2026 $0.0839
+14.87%
$74.53 billion $84,291
May 6, 2026 $0.0752
+47.16%
$66.86 billion $79,661
May 5, 2026 $0.564
+1.03K%
$-- $2.4 million
May 4, 2026 $0.0502
+100.88%
$44.63 billion $10.19 million
May 3, 2026 $0.025
+78.57%
$22.22 billion $521
May 2, 2026 $0.014
+55.56%
$12.44 billion $12
May 1, 2026 $0.009
-52.88%
$8 billion $71
Apr 30, 2026 $0.0191
-4.50%
$16.97 billion $30
Apr 29, 2026 $0.02
+203.03%
$17.77 billion $20
Apr 28, 2026 $0.0066
-54.48%
$5.87 billion $50
Apr 27, 2026 $0.016
+0.00%
$14.22 billion $51
Apr 26, 2026 $0.016
-21.18%
$14.22 billion $2,596
Apr 25, 2026 $0.0348
+75.76%
$30.93 billion $235
Apr 24, 2026 $0.0198
+3.66%
$17.6 billion $267
Apr 23, 2026 $0.0191
+0.00%
$16.97 billion $26
Apr 22, 2026 $0.0191
-18.72%
$16.97 billion $511
Apr 21, 2026 $0.0235
+23.04%
$20.88 billion $219
Apr 17, 2026 $0.0191
+0.00%
$-- $0.1
Apr 16, 2026 $0.0191
+0.00%
$16.97 billion $19
Apr 15, 2026 $0.0191
+0.00%
$-- $21
Apr 14, 2026 $0.0191
-1.55%
$16.97 billion $21
Apr 13, 2026 $0.0194
+139.51%
$17.24 billion $32
Apr 12, 2026 $0.0081
-42.55%
$7.2 billion $15
Apr 11, 2026 $0.0141
+0.00%
$12.53 billion $666
Apr 10, 2026 $0.014
-0.71%
$12.44 billion $63
Apr 9, 2026 $0.0082
+22.39%
$7.29 billion $1,923
Apr 8, 2026 $0.0067
-64.74%
$5.95 billion $82
Apr 7, 2026 $0.019
+54.47%
$16.89 billion $23
Apr 6, 2026 $0.0123
+1.65%
$10.93 billion $41
Apr 5, 2026 $0.0121
-49.37%
$10.75 billion $365
Apr 4, 2026 $0.0239
-31.52%
$21.24 billion $298
Mar 15, 2026 $0.0₇142
-0.09%
$-- $0.01
Mar 14, 2026 $0.0₇141
-1.20%
$-- $3
Mar 13, 2026 $0.0₇144
-0.12%
$12,780 $179
Feb 20, 2026 $0.0₇135
+0.30%
$-- $3
Oct 6, 2025 $0.0₇394
-0.05%
$-- $7