BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 5 |
| 2023-09-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-08-31 | 3.150 | 3.280 | 3.150 | 3.180 | 3.180 | 91 |
| 2023-08-30 | 3.010 | 3.100 | 2.990 | 3.100 | 3.100 | 523 |
| 2023-08-29 | 2.890 | 3.010 | 2.890 | 3.010 | 3.010 | 55 |
| 2023-08-28 | 2.910 | 3.020 | 2.890 | 2.890 | 2.890 | 1,505 |
| 2023-08-25 | 2.790 | 2.850 | 2.790 | 2.850 | 2.850 | 207 |
| 2023-08-24 | 3.060 | 3.060 | 2.800 | 2.850 | 2.850 | 4,236 |
| 2023-08-23 | 2.960 | 3.060 | 2.910 | 3.060 | 3.060 | 37 |
| 2023-08-22 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 356 |
| 2023-08-21 | 3.070 | 3.140 | 2.960 | 2.960 | 2.960 | 509 |
| 2023-08-18 | 2.800 | 3.070 | 2.650 | 3.040 | 3.040 | 73 |
| 2023-08-17 | 2.870 | 2.870 | 2.860 | 2.860 | 2.860 | 51 |
| 2023-08-16 | 2.830 | 2.910 | 2.830 | 2.900 | 2.900 | 31 |
| 2023-08-15 | 2.890 | 2.890 | 2.830 | 2.830 | 2.830 | 344 |
| 2023-08-14 | 2.870 | 2.900 | 2.870 | 2.870 | 2.870 | 21 |
| 2023-08-11 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2 |
| 2023-08-10 | 2.990 | 2.990 | 2.920 | 2.920 | 2.920 | 6 |
| 2023-08-09 | 2.980 | 2.990 | 2.890 | 2.990 | 2.990 | 21 |
| 2023-08-08 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 38 |
| 2023-08-07 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 46 |
| 2023-08-04 | 3.140 | 3.240 | 3.120 | 3.120 | 3.120 | 97 |
| 2023-08-03 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 20 |
| 2023-08-02 | 3.190 | 3.190 | 3.090 | 3.090 | 3.090 | 71 |
| 2023-08-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2023-07-31 | 3.220 | 3.300 | 3.220 | 3.270 | 3.270 | 107 |
| 2023-07-28 | 3.270 | 3.290 | 3.250 | 3.290 | 3.290 | 101 |
| 2023-07-27 | 3.240 | 3.260 | 3.190 | 3.210 | 3.210 | 19 |
| 2023-07-26 | 3.230 | 3.330 | 3.200 | 3.230 | 3.230 | 34 |
| 2023-07-25 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 15 |
| 2023-07-24 | 3.350 | 3.350 | 3.260 | 3.290 | 3.290 | 47 |
| 2023-07-21 | 3.480 | 3.480 | 3.290 | 3.290 | 3.290 | 160 |
| 2023-07-20 | 3.550 | 3.550 | 3.440 | 3.440 | 3.440 | 16 |
| 2023-07-19 | 3.590 | 3.680 | 3.550 | 3.550 | 3.550 | 25 |
| 2023-07-18 | 3.530 | 3.600 | 3.530 | 3.540 | 3.540 | 12 |
| 2023-07-17 | 3.450 | 3.480 | 3.420 | 3.470 | 3.470 | 216 |
| 2023-07-14 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 44 |
| 2023-07-13 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2023-07-12 | 3.290 | 3.310 | 3.230 | 3.230 | 3.230 | 5 |
| 2023-07-11 | 3.300 | 3.330 | 3.240 | 3.250 | 3.250 | 45 |
| 2023-07-10 | 3.110 | 3.190 | 3.020 | 3.180 | 3.180 | 28 |
| 2023-07-07 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 13 |
| 2023-07-06 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 79 |
| 2023-07-05 | 3.150 | 3.190 | 3.090 | 3.090 | 3.090 | 2,105 |
| 2023-07-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2023-07-03 | 3.190 | 3.190 | 3.100 | 3.130 | 3.130 | 35 |
| 2023-06-30 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 102 |
| 2023-06-29 | 3.160 | 3.160 | 2.900 | 2.900 | 2.900 | 56 |
| 2023-06-28 | 3.180 | 3.220 | 3.170 | 3.170 | 3.170 | 8 |
| 2023-06-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2023-06-26 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 18 |
| 2023-06-23 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 523 |
| 2023-06-22 | 2.860 | 2.870 | 2.820 | 2.870 | 2.870 | 18 |
| 2023-06-21 | 2.940 | 2.940 | 2.910 | 2.910 | 2.910 | 4 |
| 2023-06-20 | 3.000 | 3.030 | 2.940 | 2.960 | 2.960 | 47 |
| 2023-06-19 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 160 |
| 2023-06-16 | 3.100 | 3.100 | 2.970 | 3.020 | 3.020 | 54 |
| 2023-06-15 | 2.980 | 3.110 | 2.980 | 3.060 | 3.060 | 5 |
| 2023-06-14 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 314 |
| 2023-06-13 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 1,033 |
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.