BILL Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.740	1.790	1.740	1.790	1.790	64
2024-02-29	1.770	1.810	1.730	1.730	1.730	804
2024-02-28	1.790	1.790	1.740	1.760	1.760	6,414
2024-02-27	1.790	1.810	1.740	1.780	1.780	821
2024-02-26	1.710	1.800	1.710	1.790	1.790	2,022
2024-02-23	1.720	1.730	1.710	1.710	1.710	66
2024-02-22	1.740	1.750	1.670	1.720	1.720	235
2024-02-21	1.750	1.750	1.660	1.700	1.700	597
2024-02-20	1.770	1.770	1.700	1.700	1.700	1,699
2024-02-19	1.770	1.790	1.770	1.780	1.780	19,832
2024-02-16	1.890	1.890	1.780	1.780	1.780	317
2024-02-15	1.840	1.850	1.830	1.850	1.850	232
2024-02-14	1.810	1.830	1.770	1.780	1.780	262
2024-02-09	2.100	2.100	1.770	1.810	1.810	23,158
2024-02-08	2.100	2.100	2.100	2.100	2.100	23
2024-02-07	2.100	2.100	2.010	2.050	2.050	38
2024-02-06	2.080	2.110	2.080	2.110	2.110	48
2024-02-05	2.160	2.170	2.130	2.130	2.130	25
2024-02-02	2.100	2.170	2.100	2.170	2.170	32
2024-02-01	2.140	2.140	2.140	2.140	2.140	0
2024-01-31	2.240	2.240	2.120	2.140	2.140	58
2024-01-30	2.190	2.220	2.160	2.160	2.160	89
2024-01-29	2.010	2.320	2.010	2.320	2.320	414
2024-01-26	2.050	2.050	2.020	2.020	2.020	2
2024-01-25	2.000	2.060	2.000	2.050	2.050	28
2024-01-24	2.090	2.090	2.020	2.020	2.020	48
2024-01-23	2.080	2.080	2.040	2.040	2.040	45
2024-01-22	2.000	2.110	1.970	2.030	2.030	842
2024-01-19	1.970	2.000	1.940	1.960	1.960	21
2024-01-18	2.030	2.080	1.980	1.980	1.980	234
2024-01-17	2.010	2.020	1.970	1.970	1.970	727
2024-01-16	2.060	2.090	2.010	2.010	2.010	194
2024-01-15	2.060	2.070	2.010	2.010	2.010	590
2024-01-12	2.130	2.130	2.010	2.010	2.010	13
2024-01-11	2.070	2.100	2.010	2.090	2.090	173
2024-01-10	2.120	2.140	2.060	2.120	2.120	323
2024-01-09	2.120	2.170	2.110	2.110	2.110	219
2024-01-08	2.040	2.140	1.980	2.140	2.140	18
2024-01-05	2.050	2.060	2.000	2.000	2.000	26
2024-01-04	2.060	2.060	1.990	2.050	2.050	118
2024-01-03	2.150	2.150	2.020	2.060	2.060	2,807
2024-01-02	2.220	2.220	2.090	2.100	2.100	282
2023-12-28	2.280	2.280	2.270	2.270	2.270	289,384
2023-12-27	2.220	2.230	2.220	2.230	2.230	5
2023-12-26	2.290	2.290	2.220	2.230	2.230	150
2023-12-22	2.220	2.280	2.220	2.280	2.280	24
2023-12-21	2.290	2.290	2.230	2.240	2.240	504
2023-12-20	2.220	2.350	2.220	2.270	2.270	770
2023-12-19	2.120	2.220	2.120	2.220	2.220	243
2023-12-18	2.060	2.120	2.050	2.120	2.120	231
2023-12-15	2.060	2.170	2.060	2.100	2.100	229
2023-12-14	2.040	2.170	2.040	2.070	2.070	343
2023-12-13	1.990	1.990	1.910	1.930	1.930	618
2023-12-12	2.000	2.000	1.950	1.950	1.950	42
2023-12-11	1.950	1.970	1.910	1.970	1.970	4,209
2023-12-08	1.940	1.980	1.890	1.950	1.950	445
2023-12-07	1.840	1.910	1.840	1.910	1.910	3,907
2023-12-06	1.950	1.950	1.870	1.870	1.870	30
2023-12-05	1.950	1.960	1.870	1.910	1.910	51
2023-12-04	1.880	1.920	1.840	1.920	1.920	313

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.