BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	2.090	2.210	2.090	2.180	2.180	54
2023-03-10	2.220	2.220	2.080	2.090	2.090	596
2023-03-09	2.370	2.390	2.310	2.310	2.310	165
2023-03-08	2.340	2.380	2.340	2.380	2.380	4
2023-03-07	2.550	2.550	2.430	2.430	2.430	21
2023-03-06	2.600	2.600	2.560	2.560	2.560	62
2023-03-03	2.540	2.590	2.540	2.590	2.590	15
2023-03-02	2.430	2.540	2.430	2.540	2.540	955
2023-03-01	2.440	2.440	2.430	2.430	2.430	2
2023-02-28	2.470	2.480	2.460	2.460	2.460	14
2023-02-27	2.470	2.550	2.470	2.470	2.470	932
2023-02-24	2.480	2.500	2.460	2.500	2.500	42
2023-02-23	2.600	2.610	2.500	2.510	2.510	18
2023-02-22	2.690	2.690	2.590	2.610	2.610	5,977
2023-02-17	2.730	2.740	2.690	2.690	2.690	77
2023-02-16	3.000	3.000	2.820	2.820	2.820	25
2023-02-15	2.770	2.950	2.770	2.940	2.940	379
2023-02-14	2.700	2.800	2.700	2.800	2.800	140
2023-02-13	2.730	2.730	2.670	2.700	2.700	5
2023-02-10	2.960	2.960	2.670	2.690	2.690	714
2023-02-08	2.940	3.080	2.880	2.940	2.940	705
2023-02-07	2.730	2.910	2.680	2.910	2.910	156
2023-02-06	2.700	2.810	2.630	2.720	2.720	184
2023-02-03	3.330	3.330	2.680	2.700	2.700	3,986
2023-02-02	3.400	3.650	3.400	3.560	3.560	2,458
2023-02-01	3.220	3.330	3.220	3.330	3.330	3
2023-01-31	3.240	3.240	3.190	3.190	3.190	77
2023-01-30	3.400	3.400	3.250	3.250	3.250	17
2023-01-27	3.350	3.400	3.350	3.400	3.400	401
2023-01-26	2.910	2.910	2.910	2.910	2.910	0
2023-01-25	3.090	3.090	2.870	2.910	2.910	78
2023-01-24	3.140	3.140	3.090	3.090	3.090	13
2023-01-23	2.990	2.990	2.990	2.990	2.990	4
2023-01-20	2.950	2.950	2.950	2.950	2.950	25
2023-01-19	2.990	3.000	2.990	3.000	3.000	29
2023-01-18	3.080	3.080	2.990	2.990	2.990	4
2023-01-17	2.880	3.020	2.880	3.020	3.020	23
2023-01-16	2.870	2.880	2.870	2.880	2.880	9
2023-01-13	2.830	2.870	2.830	2.870	2.870	3
2023-01-12	2.920	2.920	2.740	2.870	2.870	26
2023-01-11	2.950	2.990	2.940	2.950	2.950	29
2023-01-10	2.960	2.960	2.860	2.890	2.890	9,054
2023-01-09	2.830	3.000	2.780	2.950	2.950	150
2023-01-06	2.900	2.900	2.720	2.750	2.750	410
2023-01-05	2.950	2.950	2.900	2.900	2.900	9,189
2023-01-04	3.380	3.380	3.310	3.360	3.360	5
2023-01-03	3.180	3.180	3.180	3.180	3.180	0
2023-01-02	3.180	3.180	3.180	3.180	3.180	0
2022-12-29	3.070	3.180	3.070	3.180	3.180	105
2022-12-28	3.010	3.010	2.970	2.970	2.970	105
2022-12-27	3.070	3.070	3.020	3.020	3.020	2
2022-12-26	3.060	3.070	3.020	3.070	3.070	17
2022-12-23	2.970	3.000	2.950	3.000	3.000	107
2022-12-22	3.000	3.000	2.950	3.000	3.000	198
2022-12-21	3.450	3.450	3.450	3.450	3.450	0
2022-12-20	3.450	3.450	3.450	3.450	3.450	0
2022-12-19	3.450	3.450	3.450	3.450	3.450	0
2022-12-16	3.450	3.450	3.450	3.450	3.450	0
2022-12-15	3.530	3.530	3.450	3.450	3.450	100
2022-12-14	3.650	3.650	3.640	3.640	3.640	6

← NewerPage 16 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.