BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.160	1.240	1.160	1.240	1.240	15,459
2026-07-23	1.140	1.190	1.130	1.160	1.160	497
2026-07-22	1.220	1.220	1.170	1.170	1.170	15,458
2026-07-21	1.240	1.280	1.220	1.250	1.250	345
2026-07-20	1.260	1.310	1.230	1.270	1.270	4,444
2026-07-17	1.270	1.290	1.250	1.270	1.270	12,681
2026-07-16	1.280	1.290	1.230	1.230	1.230	29,134
2026-07-15	1.150	1.260	1.150	1.260	1.260	22,581
2026-07-14	1.250	1.250	1.160	1.180	1.180	1,113
2026-07-13	1.180	1.230	1.180	1.230	1.230	1,159
2026-07-10	1.110	1.190	1.110	1.160	1.160	784
2026-07-09	1.160	1.160	1.090	1.140	1.140	296
2026-07-08	1.180	1.180	1.130	1.140	1.140	1,159
2026-07-07	1.130	1.180	1.130	1.170	1.170	391
2026-07-06	1.110	1.160	1.110	1.160	1.160	10,951
2026-07-03	1.140	1.140	1.140	1.140	1.140	149
2026-07-02	1.150	1.180	1.130	1.170	1.170	1,556
2026-07-01	1.070	1.150	1.050	1.130	1.130	21,015
2026-06-30	1.000	1.050	1.000	1.050	1.050	1,116
2026-06-29	1.010	1.050	1.010	1.030	1.030	5,504
2026-06-26	0.970	1.010	0.970	1.000	1.000	6,906
2026-06-25	0.980	0.980	0.960	0.960	0.960	4,974
2026-06-24	0.900	0.970	0.900	0.950	0.950	4,544
2026-06-23	0.900	0.940	0.900	0.920	0.920	2,341
2026-06-22	0.910	0.940	0.900	0.900	0.900	1,269
2026-06-19	0.910	0.950	0.910	0.920	0.920	565
2026-06-18	0.930	0.940	0.910	0.920	0.920	4,992
2026-06-17	0.960	0.970	0.920	0.920	0.920	15,527
2026-06-16	0.950	0.980	0.940	0.950	0.950	30,879
2026-06-15	0.940	0.970	0.930	0.940	0.940	1,062
2026-06-12	0.930	0.940	0.910	0.940	0.940	3,823
2026-06-11	0.950	0.950	0.900	0.920	0.920	9,925
2026-06-10	0.960	0.980	0.920	0.970	0.970	20,744
2026-06-09	1.020	1.020	0.970	1.020	1.020	11,236
2026-06-08	1.040	1.070	0.990	1.030	1.030	1,439
2026-06-05	1.040	1.050	1.000	1.020	1.020	4,340
2026-06-03	1.050	1.070	0.990	1.070	1.070	6,095
2026-06-02	1.100	1.100	1.060	1.080	1.080	57,812
2026-06-01	1.060	1.120	1.030	1.100	1.100	71,596
2026-05-29	0.960	1.040	0.960	1.040	1.040	48,028
2026-05-28	1.010	1.090	0.970	1.090	1.090	3,710
2026-05-27	1.120	1.120	0.980	1.000	1.000	43,066
2026-05-26	1.050	1.120	0.970	1.120	1.120	581
2026-05-25	1.000	1.030	0.980	1.030	1.030	307
2026-05-22	0.990	1.010	0.970	0.990	0.990	874
2026-05-21	1.080	1.080	1.010	1.010	1.010	465
2026-05-20	1.050	1.060	1.040	1.060	1.060	3,215
2026-05-19	1.040	1.110	1.040	1.070	1.070	1,589
2026-05-18	1.130	1.140	1.070	1.070	1.070	71,942
2026-05-15	1.070	1.170	1.070	1.160	1.160	68,833
2026-05-14	1.120	1.130	1.100	1.100	1.100	22,317
2026-05-13	1.120	1.120	1.100	1.100	1.100	312
2026-05-12	1.150	1.150	1.090	1.110	1.110	662
2026-05-11	1.090	1.170	1.090	1.130	1.130	57,937
2026-05-08	1.010	1.110	1.010	1.110	1.110	33,879
2026-05-07	1.010	1.070	1.010	1.030	1.030	133
2026-05-06	1.070	1.070	1.010	1.020	1.020	15,475
2026-05-05	1.100	1.100	1.040	1.050	1.050	15,568
2026-05-04	1.080	1.110	1.080	1.080	1.080	611
2026-04-30	1.060	1.060	1.030	1.060	1.060	190

← NewerPage 2 of 3 · 126 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.