BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.540 | 1.540 | 1.470 | 1.490 | 1.490 | 1,980 |
| 2024-05-27 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 58 |
| 2024-05-24 | 1.620 | 1.620 | 1.490 | 1.490 | 1.490 | 582 |
| 2024-05-23 | 1.570 | 1.610 | 1.510 | 1.530 | 1.530 | 1,373 |
| 2024-05-22 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 392 |
| 2024-05-21 | 1.710 | 1.720 | 1.620 | 1.620 | 1.620 | 1,688 |
| 2024-05-20 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 2,165 |
| 2024-05-17 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 389 |
| 2024-05-16 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 89 |
| 2024-05-15 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 185 |
| 2024-05-14 | 1.660 | 1.710 | 1.660 | 1.690 | 1.690 | 901 |
| 2024-05-13 | 1.590 | 1.690 | 1.590 | 1.660 | 1.660 | 6,496 |
| 2024-05-10 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 108 |
| 2024-05-09 | 1.610 | 1.640 | 1.610 | 1.630 | 1.630 | 710 |
| 2024-05-08 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 17,439 |
| 2024-05-07 | 1.610 | 1.640 | 1.600 | 1.600 | 1.600 | 14,892 |
| 2024-05-06 | 1.640 | 1.640 | 1.580 | 1.610 | 1.610 | 12,077 |
| 2024-05-03 | 1.840 | 1.920 | 1.610 | 1.610 | 1.610 | 51,944 |
| 2024-05-02 | 1.810 | 1.810 | 1.730 | 1.800 | 1.800 | 16,852 |
| 2024-04-30 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 1,383 |
| 2024-04-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,411 |
| 2024-04-26 | 1.730 | 1.790 | 1.730 | 1.760 | 1.760 | 16,059 |
| 2024-04-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 16,024 |
| 2024-04-24 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 53 |
| 2024-04-23 | 1.780 | 1.780 | 1.710 | 1.760 | 1.760 | 96 |
| 2024-04-22 | 1.750 | 1.770 | 1.710 | 1.770 | 1.770 | 17,303 |
| 2024-04-19 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 17,806 |
| 2024-04-18 | 1.840 | 1.860 | 1.790 | 1.820 | 1.820 | 827 |
| 2024-04-17 | 1.730 | 1.840 | 1.730 | 1.830 | 1.830 | 137 |
| 2024-04-16 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 52 |
| 2024-04-15 | 1.750 | 1.820 | 1.750 | 1.770 | 1.770 | 212 |
| 2024-04-12 | 1.760 | 1.810 | 1.760 | 1.790 | 1.790 | 45 |
| 2024-04-11 | 1.770 | 1.830 | 1.740 | 1.800 | 1.800 | 1,055 |
| 2024-04-10 | 1.800 | 1.830 | 1.780 | 1.780 | 1.780 | 62 |
| 2024-04-09 | 1.830 | 1.840 | 1.810 | 1.840 | 1.840 | 772 |
| 2024-04-08 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 279 |
| 2024-04-05 | 1.780 | 1.790 | 1.730 | 1.790 | 1.790 | 741 |
| 2024-04-04 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 344 |
| 2024-04-03 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 43 |
| 2024-04-02 | 1.810 | 1.830 | 1.730 | 1.780 | 1.780 | 1,098 |
| 2024-04-01 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 972 |
| 2024-03-28 | 1.850 | 1.960 | 1.850 | 1.900 | 1.900 | 185 |
| 2024-03-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3 |
| 2024-03-26 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 555 |
| 2024-03-25 | 1.910 | 1.910 | 1.850 | 1.910 | 1.910 | 195 |
| 2024-03-22 | 1.890 | 1.920 | 1.870 | 1.910 | 1.910 | 1,205 |
| 2024-03-21 | 1.890 | 1.910 | 1.830 | 1.880 | 1.880 | 524 |
| 2024-03-20 | 1.820 | 1.900 | 1.820 | 1.830 | 1.830 | 113 |
| 2024-03-19 | 1.890 | 1.910 | 1.860 | 1.860 | 1.860 | 6,741 |
| 2024-03-18 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 5,016 |
| 2024-03-15 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 912 |
| 2024-03-14 | 1.790 | 1.830 | 1.790 | 1.800 | 1.800 | 63 |
| 2024-03-13 | 1.790 | 1.910 | 1.790 | 1.850 | 1.850 | 7,898 |
| 2024-03-12 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 740 |
| 2024-03-11 | 1.850 | 1.900 | 1.830 | 1.900 | 1.900 | 151 |
| 2024-03-08 | 1.800 | 1.910 | 1.800 | 1.890 | 1.890 | 1,320 |
| 2024-03-07 | 1.730 | 1.830 | 1.730 | 1.790 | 1.790 | 3,564 |
| 2024-03-06 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 115 |
| 2024-03-05 | 1.790 | 1.790 | 1.680 | 1.680 | 1.680 | 895 |
| 2024-03-04 | 1.800 | 1.830 | 1.750 | 1.780 | 1.780 | 1,647 |
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.