BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 171 |
| 2026-04-28 | 1.210 | 1.210 | 1.040 | 1.050 | 1.050 | 12,296 |
| 2026-04-27 | 1.050 | 1.250 | 1.030 | 1.250 | 1.250 | 230 |
| 2026-04-24 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 25,462 |
| 2026-04-23 | 1.120 | 1.120 | 1.020 | 1.040 | 1.040 | 521 |
| 2026-04-22 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 20,402 |
| 2026-04-20 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 15,295 |
| 2026-04-17 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 10,209 |
| 2026-04-16 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 19 |
| 2026-04-15 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 416 |
| 2026-04-14 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 177 |
| 2026-04-13 | 0.980 | 1.030 | 0.970 | 1.030 | 1.030 | 6,795 |
| 2026-04-10 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 5,714 |
| 2026-04-09 | 1.090 | 1.090 | 0.990 | 1.000 | 1.000 | 1,710 |
| 2026-04-08 | 1.130 | 1.130 | 1.070 | 1.090 | 1.090 | 4,593 |
| 2026-04-07 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 10,067 |
| 2026-04-06 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 2,214 |
| 2026-04-02 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 8,622 |
| 2026-04-01 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 9,989 |
| 2026-03-31 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 233 |
| 2026-03-30 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 313 |
| 2026-03-27 | 1.130 | 1.130 | 1.060 | 1.090 | 1.090 | 294 |
| 2026-03-26 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 57 |
| 2026-03-25 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 1,875 |
| 2026-03-24 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 3,173 |
| 2026-03-23 | 1.180 | 1.220 | 1.160 | 1.180 | 1.180 | 25,836 |
| 2026-03-20 | 1.140 | 1.200 | 1.140 | 1.160 | 1.160 | 70 |
| 2026-03-19 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 15,420 |
| 2026-03-18 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 541 |
| 2026-03-17 | 1.160 | 1.200 | 1.140 | 1.190 | 1.190 | 15,667 |
| 2026-03-16 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 1,032 |
| 2026-03-13 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 17,955 |
| 2026-03-12 | 1.150 | 1.180 | 1.150 | 1.160 | 1.160 | 1,318 |
| 2026-03-11 | 1.180 | 1.220 | 1.170 | 1.180 | 1.180 | 80 |
| 2026-03-10 | 1.240 | 1.260 | 1.200 | 1.210 | 1.210 | 779 |
| 2026-03-09 | 1.360 | 1.360 | 1.260 | 1.270 | 1.270 | 797 |
| 2026-03-06 | 1.390 | 1.390 | 1.290 | 1.390 | 1.390 | 2,478 |
| 2026-03-05 | 1.420 | 1.420 | 1.280 | 1.390 | 1.390 | 1,176 |
| 2026-03-04 | 1.230 | 1.510 | 1.230 | 1.400 | 1.400 | 18,202 |
| 2026-03-03 | 1.220 | 1.310 | 1.220 | 1.280 | 1.280 | 21,680 |
| 2026-03-02 | 1.260 | 1.290 | 1.220 | 1.280 | 1.280 | 9,208 |
| 2026-02-27 | 1.210 | 1.270 | 1.200 | 1.240 | 1.240 | 15,821 |
| 2026-02-26 | 1.170 | 1.270 | 1.170 | 1.240 | 1.240 | 1,236 |
| 2026-02-25 | 1.240 | 1.270 | 1.060 | 1.200 | 1.200 | 6,261 |
| 2026-02-24 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 3,239 |
| 2026-02-23 | 1.290 | 1.290 | 1.190 | 1.210 | 1.210 | 19,996 |
| 2026-02-20 | 1.300 | 1.370 | 1.300 | 1.320 | 1.320 | 8,856 |
| 2026-02-19 | 1.290 | 1.350 | 1.260 | 1.330 | 1.330 | 15,625 |
| 2026-02-18 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 1,692 |
| 2026-02-13 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 15,631 |
| 2026-02-12 | 1.320 | 1.390 | 1.300 | 1.330 | 1.330 | 37,725 |
| 2026-02-11 | 1.440 | 1.480 | 1.350 | 1.350 | 1.350 | 24,647 |
| 2026-02-10 | 1.350 | 1.490 | 1.350 | 1.470 | 1.470 | 3,831 |
| 2026-02-09 | 1.440 | 1.440 | 1.370 | 1.440 | 1.440 | 27,616 |
| 2026-02-06 | 1.100 | 1.530 | 1.100 | 1.420 | 1.420 | 1,400,850 |
| 2026-02-05 | 1.070 | 1.110 | 1.040 | 1.050 | 1.050 | 30,985 |
| 2026-02-04 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 1,121 |
| 2026-02-03 | 1.190 | 1.220 | 1.080 | 1.080 | 1.080 | 35,028 |
| 2026-02-02 | 1.230 | 1.270 | 1.210 | 1.220 | 1.220 | 304 |
| 2026-01-30 | 1.270 | 1.310 | 1.240 | 1.260 | 1.260 | 36,206 |
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.