BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.760	1.840	1.760	1.840	1.840	49
2023-11-30	1.860	1.910	1.780	1.800	1.800	318
2023-11-29	1.810	1.820	1.810	1.820	1.820	211
2023-11-28	1.790	1.800	1.760	1.760	1.760	3,919
2023-11-27	1.730	1.800	1.700	1.750	1.750	4,331
2023-11-24	1.720	1.730	1.720	1.720	1.720	1,183
2023-11-23	1.760	1.760	1.550	1.620	1.620	85
2023-11-22	1.750	1.750	1.690	1.750	1.750	327
2023-11-21	1.790	1.790	1.710	1.710	1.710	197
2023-11-20	1.740	1.780	1.730	1.750	1.750	364
2023-11-17	1.690	1.700	1.680	1.700	1.700	358
2023-11-16	1.620	1.620	1.590	1.620	1.620	2,756
2023-11-14	1.580	1.600	1.560	1.580	1.580	760
2023-11-13	1.550	1.570	1.510	1.550	1.550	173
2023-11-10	1.560	1.560	1.470	1.510	1.510	680
2023-11-09	1.720	1.720	1.410	1.540	1.540	6,766
2023-11-08	1.740	1.740	1.700	1.730	1.730	70
2023-11-07	1.760	1.760	1.660	1.730	1.730	22
2023-11-06	1.850	1.900	1.700	1.730	1.730	783
2023-11-03	2.400	2.400	1.640	1.840	1.840	2,198
2023-11-01	2.610	2.610	2.410	2.410	2.410	19
2023-10-31	2.530	2.600	2.530	2.570	2.570	15
2023-10-30	2.510	2.520	2.420	2.520	2.520	4
2023-10-27	2.540	2.540	2.460	2.460	2.460	3
2023-10-26	2.620	2.620	2.440	2.500	2.500	369
2023-10-25	2.820	2.820	2.580	2.590	2.590	41
2023-10-24	2.820	2.910	2.820	2.890	2.890	15
2023-10-23	2.910	2.910	2.800	2.880	2.880	36
2023-10-20	2.910	2.910	2.850	2.850	2.850	12
2023-10-19	2.920	2.970	2.910	2.970	2.970	323
2023-10-18	3.100	3.100	2.930	2.930	2.930	20
2023-10-17	3.170	3.170	3.100	3.100	3.100	33
2023-10-16	3.060	3.130	3.060	3.110	3.110	13
2023-10-13	3.140	3.140	3.130	3.130	3.130	10
2023-10-11	3.210	3.240	3.200	3.210	3.210	7
2023-10-10	3.210	3.220	3.180	3.180	3.180	13
2023-10-09	2.940	2.940	2.940	2.940	2.940	0
2023-10-06	2.940	2.940	2.940	2.940	2.940	0
2023-10-05	2.940	2.940	2.940	2.940	2.940	17
2023-10-04	2.930	3.000	2.930	2.940	2.940	21
2023-10-03	3.080	3.080	2.950	2.950	2.950	11
2023-10-02	2.860	3.260	2.860	3.080	3.080	5
2023-09-29	2.790	2.790	2.790	2.790	2.790	0
2023-09-28	2.630	2.790	2.630	2.790	2.790	25
2023-09-27	2.690	2.690	2.690	2.690	2.690	0
2023-09-26	2.660	2.690	2.660	2.690	2.690	7
2023-09-25	2.720	2.720	2.720	2.720	2.720	1
2023-09-22	2.720	2.720	2.720	2.720	2.720	36
2023-09-21	2.780	2.780	2.720	2.720	2.720	9
2023-09-20	2.800	2.890	2.800	2.810	2.810	29
2023-09-19	2.880	2.880	2.760	2.820	2.820	87
2023-09-18	2.940	2.940	2.880	2.880	2.880	7
2023-09-15	2.950	2.950	2.950	2.950	2.950	2
2023-09-14	3.060	3.060	3.050	3.050	3.050	101
2023-09-13	3.110	3.110	3.020	3.060	3.060	4,278
2023-09-12	3.210	3.210	3.160	3.200	3.200	117
2023-09-11	3.250	3.250	3.250	3.250	3.250	1
2023-09-08	3.300	3.300	3.210	3.210	3.210	59
2023-09-06	3.300	3.300	3.300	3.300	3.300	3
2023-09-05	3.120	3.230	3.120	3.230	3.230	114

← NewerPage 13 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.