BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	3.110	3.110	3.090	3.100	3.100	6
2023-06-09	3.160	3.160	3.110	3.110	3.110	32
2023-06-07	3.240	3.240	3.050	3.050	3.050	167
2023-06-06	3.060	3.200	3.060	3.200	3.200	188
2023-06-02	2.940	2.990	2.940	2.980	2.980	16
2023-06-01	2.900	2.900	2.900	2.900	2.900	1
2023-05-31	2.790	2.900	2.750	2.900	2.900	685
2023-05-30	2.840	2.840	2.840	2.840	2.840	1
2023-05-29	2.800	2.810	2.800	2.810	2.810	42
2023-05-26	2.740	2.760	2.740	2.750	2.750	26
2023-05-25	2.630	2.630	2.630	2.630	2.630	153
2023-05-24	2.660	2.660	2.630	2.630	2.630	2
2023-05-23	2.760	2.760	2.690	2.690	2.690	106
2023-05-22	2.750	2.750	2.590	2.680	2.680	237
2023-05-19	2.710	2.710	2.710	2.710	2.710	1
2023-05-18	2.700	2.710	2.640	2.710	2.710	61
2023-05-17	2.630	2.680	2.630	2.680	2.680	8
2023-05-16	2.640	2.640	2.570	2.570	2.570	13
2023-05-15	2.590	2.730	2.580	2.650	2.650	323
2023-05-12	2.760	2.760	2.560	2.560	2.560	243
2023-05-11	2.690	2.740	2.640	2.720	2.720	209
2023-05-10	2.700	2.760	2.700	2.750	2.750	759
2023-05-09	2.680	2.750	2.680	2.690	2.690	123
2023-05-08	2.610	2.660	2.560	2.660	2.660	817
2023-05-05	2.250	2.680	2.250	2.550	2.550	1,574
2023-05-04	2.280	2.300	2.240	2.250	2.250	20
2023-05-03	2.190	2.230	2.180	2.180	2.180	17
2023-05-02	2.190	2.190	2.120	2.140	2.140	42
2023-04-28	2.160	2.190	2.120	2.120	2.120	175
2023-04-27	2.120	2.170	2.120	2.170	2.170	5
2023-04-26	2.180	2.180	2.120	2.120	2.120	3
2023-04-25	2.090	2.090	2.040	2.050	2.050	108
2023-04-24	2.190	2.270	2.150	2.150	2.150	90
2023-04-20	2.180	2.180	2.140	2.160	2.160	4
2023-04-19	2.130	2.180	2.130	2.180	2.180	10
2023-04-18	2.170	2.180	2.120	2.120	2.120	66
2023-04-17	2.110	2.110	2.110	2.110	2.110	1
2023-04-14	2.090	2.100	2.070	2.100	2.100	9
2023-04-13	2.110	2.110	2.070	2.090	2.090	72
2023-04-12	2.220	2.220	2.050	2.050	2.050	174
2023-04-11	2.050	2.110	2.050	2.100	2.100	14
2023-04-10	2.080	2.100	2.050	2.100	2.100	6
2023-04-06	2.060	2.080	2.060	2.080	2.080	8
2023-04-05	2.200	2.200	2.070	2.080	2.080	28
2023-04-04	2.230	2.250	2.230	2.250	2.250	37
2023-04-03	2.320	2.320	2.190	2.190	2.190	3,334
2023-03-31	2.130	2.290	2.130	2.280	2.280	123
2023-03-30	2.170	2.170	2.140	2.140	2.140	131
2023-03-29	2.140	2.140	2.070	2.110	2.110	121
2023-03-28	2.090	2.090	2.050	2.090	2.090	80
2023-03-27	2.060	2.060	2.040	2.040	2.040	24
2023-03-24	2.080	2.080	2.010	2.010	2.010	13
2023-03-23	2.190	2.220	2.100	2.100	2.100	394
2023-03-22	2.250	2.250	2.210	2.210	2.210	509
2023-03-21	2.150	2.270	2.150	2.270	2.270	744
2023-03-20	2.110	2.110	2.110	2.110	2.110	55
2023-03-17	2.280	2.280	2.140	2.140	2.140	617
2023-03-16	2.220	2.270	2.220	2.220	2.220	72
2023-03-15	2.110	2.200	2.110	2.200	2.200	283
2023-03-14	2.180	2.180	2.170	2.170	2.170	232

← NewerPage 15 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.