BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.500 | 1.500 | 1.220 | 1.250 | 1.250 | 12,328 |
| 2026-01-28 | 1.380 | 1.510 | 1.350 | 1.510 | 1.510 | 504 |
| 2026-01-27 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 1,612 |
| 2026-01-26 | 1.450 | 1.450 | 1.390 | 1.430 | 1.430 | 18,425 |
| 2026-01-23 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 18,774 |
| 2026-01-22 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 34,310 |
| 2026-01-21 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 1,885 |
| 2026-01-20 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 1,654 |
| 2026-01-19 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 473 |
| 2026-01-16 | 1.460 | 1.480 | 1.390 | 1.390 | 1.390 | 539 |
| 2026-01-15 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 3,509 |
| 2026-01-14 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 8,444 |
| 2026-01-13 | 1.580 | 1.620 | 1.530 | 1.530 | 1.530 | 16,277 |
| 2026-01-12 | 1.630 | 1.650 | 1.600 | 1.620 | 1.620 | 7,250 |
| 2026-01-09 | 1.680 | 1.680 | 1.610 | 1.630 | 1.630 | 7,158 |
| 2026-01-08 | 1.640 | 1.680 | 1.600 | 1.660 | 1.660 | 1,194 |
| 2026-01-07 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 1,569 |
| 2026-01-06 | 1.580 | 1.650 | 1.580 | 1.640 | 1.640 | 20,804 |
| 2026-01-05 | 1.520 | 1.630 | 1.520 | 1.620 | 1.620 | 19,452 |
| 2026-01-02 | 1.680 | 1.680 | 1.520 | 1.550 | 1.550 | 21,370 |
| 2025-12-30 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 780 |
| 2025-12-29 | 1.730 | 1.730 | 1.690 | 1.720 | 1.720 | 873 |
| 2025-12-26 | 1.720 | 1.720 | 1.680 | 1.710 | 1.710 | 361 |
| 2025-12-23 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 427 |
| 2025-12-22 | 1.730 | 1.770 | 1.730 | 1.740 | 1.740 | 15,915 |
| 2025-12-19 | 1.710 | 1.720 | 1.650 | 1.680 | 1.680 | 2,466 |
| 2025-12-18 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 18,095 |
| 2025-12-17 | 1.670 | 1.690 | 1.630 | 1.650 | 1.650 | 16,221 |
| 2025-12-16 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 4,592 |
| 2025-12-15 | 1.640 | 1.650 | 1.590 | 1.640 | 1.640 | 32,289 |
| 2025-12-12 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 16,936 |
| 2025-12-11 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 348 |
| 2025-12-10 | 1.610 | 1.700 | 1.610 | 1.680 | 1.680 | 23,315 |
| 2025-12-09 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 3,439 |
| 2025-12-08 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 16,449 |
| 2025-12-05 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 25,548 |
| 2025-12-04 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 1,604 |
| 2025-12-03 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 2,362 |
| 2025-12-02 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 135 |
| 2025-12-01 | 1.510 | 1.520 | 1.460 | 1.510 | 1.510 | 5,779 |
| 2025-11-28 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 69 |
| 2025-11-27 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 243 |
| 2025-11-26 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 454 |
| 2025-11-25 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 6,576 |
| 2025-11-24 | 1.420 | 1.480 | 1.420 | 1.470 | 1.470 | 17,757 |
| 2025-11-21 | 1.460 | 1.460 | 1.400 | 1.450 | 1.450 | 74,843 |
| 2025-11-19 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 28,253 |
| 2025-11-18 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 8,478 |
| 2025-11-17 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 36,732 |
| 2025-11-14 | 1.490 | 1.490 | 1.440 | 1.480 | 1.480 | 39,127 |
| 2025-11-13 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 20,871 |
| 2025-11-12 | 1.530 | 1.580 | 1.520 | 1.520 | 1.520 | 46,130 |
| 2025-11-11 | 1.420 | 1.420 | 1.350 | 1.360 | 1.360 | 7,902 |
| 2025-11-10 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 7,152 |
| 2025-11-07 | 1.350 | 1.410 | 1.310 | 1.360 | 1.360 | 39,406 |
| 2025-11-06 | 1.470 | 1.470 | 1.340 | 1.340 | 1.340 | 5,134 |
| 2025-11-05 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 7,037 |
| 2025-11-04 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 1,600 |
| 2025-11-03 | 1.500 | 1.500 | 1.430 | 1.470 | 1.470 | 28,597 |
| 2025-10-31 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 1,432 |
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.