BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.550 | 1.590 | 1.530 | 1.580 | 1.580 | 1,212 |
| 2024-08-20 | 1.460 | 1.550 | 1.460 | 1.540 | 1.540 | 4,480 |
| 2024-08-19 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 318 |
| 2024-08-16 | 1.430 | 1.510 | 1.430 | 1.480 | 1.480 | 12,331 |
| 2024-08-15 | 1.440 | 1.490 | 1.440 | 1.460 | 1.460 | 45 |
| 2024-08-14 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 20,970 |
| 2024-08-13 | 1.450 | 1.480 | 1.430 | 1.480 | 1.480 | 2,782 |
| 2024-08-12 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 2,080 |
| 2024-08-09 | 1.420 | 1.470 | 1.420 | 1.430 | 1.430 | 163 |
| 2024-08-08 | 1.390 | 1.460 | 1.390 | 1.450 | 1.450 | 24 |
| 2024-08-07 | 1.420 | 1.470 | 1.400 | 1.400 | 1.400 | 6,536 |
| 2024-08-06 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 16,345 |
| 2024-08-05 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 468 |
| 2024-08-02 | 1.520 | 1.540 | 1.420 | 1.460 | 1.460 | 2,852 |
| 2024-08-01 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 2,340 |
| 2024-07-31 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 1,276 |
| 2024-07-30 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 559 |
| 2024-07-29 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 106 |
| 2024-07-26 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 18,323 |
| 2024-07-25 | 1.640 | 1.690 | 1.610 | 1.690 | 1.690 | 141 |
| 2024-07-24 | 1.680 | 1.690 | 1.590 | 1.620 | 1.620 | 19,475 |
| 2024-07-23 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 695 |
| 2024-07-22 | 1.570 | 1.640 | 1.570 | 1.640 | 1.640 | 129 |
| 2024-07-19 | 1.660 | 1.690 | 1.560 | 1.560 | 1.560 | 927 |
| 2024-07-18 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 2,295 |
| 2024-07-17 | 1.680 | 1.710 | 1.660 | 1.660 | 1.660 | 1,609 |
| 2024-07-16 | 1.670 | 1.690 | 1.630 | 1.680 | 1.680 | 866 |
| 2024-07-15 | 1.590 | 1.660 | 1.580 | 1.660 | 1.660 | 1,799 |
| 2024-07-12 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 74,275 |
| 2024-07-11 | 1.560 | 1.570 | 1.510 | 1.570 | 1.570 | 1,020 |
| 2024-07-10 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 8,987 |
| 2024-07-09 | 1.560 | 1.580 | 1.510 | 1.530 | 1.530 | 18,538 |
| 2024-07-08 | 1.630 | 1.640 | 1.550 | 1.550 | 1.550 | 2,183 |
| 2024-07-05 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 18,808 |
| 2024-07-04 | 1.650 | 1.650 | 1.590 | 1.640 | 1.640 | 2,049 |
| 2024-07-03 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 45 |
| 2024-07-02 | 1.610 | 1.720 | 1.610 | 1.690 | 1.690 | 1,458 |
| 2024-07-01 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 666 |
| 2024-06-28 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 2,142 |
| 2024-06-27 | 1.510 | 1.560 | 1.510 | 1.530 | 1.530 | 1,355 |
| 2024-06-26 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 1,231 |
| 2024-06-25 | 1.480 | 1.490 | 1.420 | 1.480 | 1.480 | 581 |
| 2024-06-24 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 210 |
| 2024-06-21 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 80 |
| 2024-06-20 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 103 |
| 2024-06-19 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 212 |
| 2024-06-18 | 1.510 | 1.510 | 1.430 | 1.430 | 1.430 | 1,585 |
| 2024-06-17 | 1.530 | 1.530 | 1.430 | 1.470 | 1.470 | 19,828 |
| 2024-06-14 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 24,914 |
| 2024-06-13 | 1.620 | 1.620 | 1.460 | 1.470 | 1.470 | 21,477 |
| 2024-06-12 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 101 |
| 2024-06-11 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 1,080 |
| 2024-06-10 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 1,049 |
| 2024-06-07 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 425 |
| 2024-06-06 | 1.440 | 1.510 | 1.440 | 1.500 | 1.500 | 555 |
| 2024-06-05 | 1.520 | 1.520 | 1.450 | 1.460 | 1.460 | 476 |
| 2024-06-04 | 1.540 | 1.540 | 1.440 | 1.440 | 1.440 | 518 |
| 2024-06-03 | 1.500 | 1.550 | 1.460 | 1.480 | 1.480 | 1,060 |
| 2024-05-31 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 19,572 |
| 2024-05-29 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 19,532 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.