BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 401 |
| 2025-10-29 | 1.530 | 1.530 | 1.460 | 1.470 | 1.470 | 3,992 |
| 2025-10-28 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 7 |
| 2025-10-27 | 1.530 | 1.550 | 1.490 | 1.510 | 1.510 | 3,291 |
| 2025-10-24 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 522 |
| 2025-10-23 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 1,776 |
| 2025-10-22 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 1,902 |
| 2025-10-21 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 1,988 |
| 2025-10-20 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 18,850 |
| 2025-10-17 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 15,336 |
| 2025-10-16 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 22,407 |
| 2025-10-15 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 11,809 |
| 2025-10-14 | 1.540 | 1.540 | 1.480 | 1.530 | 1.530 | 35,544 |
| 2025-10-13 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 1,163 |
| 2025-10-10 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 5,735 |
| 2025-10-09 | 1.580 | 1.580 | 1.520 | 1.540 | 1.540 | 4,723 |
| 2025-10-08 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 16,776 |
| 2025-10-07 | 1.540 | 1.580 | 1.500 | 1.580 | 1.580 | 10,891 |
| 2025-10-06 | 1.540 | 1.630 | 1.540 | 1.580 | 1.580 | 82,169 |
| 2025-10-03 | 1.580 | 1.640 | 1.580 | 1.580 | 1.580 | 9,704 |
| 2025-10-02 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 21,462 |
| 2025-10-01 | 1.560 | 1.630 | 1.560 | 1.580 | 1.580 | 40,904 |
| 2025-09-30 | 1.640 | 1.640 | 1.540 | 1.540 | 1.540 | 28,103 |
| 2025-09-29 | 1.620 | 1.640 | 1.590 | 1.640 | 1.640 | 391 |
| 2025-09-26 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 3,747 |
| 2025-09-25 | 1.560 | 1.590 | 1.530 | 1.590 | 1.590 | 2,916 |
| 2025-09-24 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 335 |
| 2025-09-23 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 6,149 |
| 2025-09-22 | 1.560 | 1.590 | 1.540 | 1.580 | 1.580 | 1,873 |
| 2025-09-19 | 1.590 | 1.600 | 1.540 | 1.540 | 1.540 | 1,922 |
| 2025-09-18 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 2,278 |
| 2025-09-17 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 2,081 |
| 2025-09-16 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 840 |
| 2025-09-15 | 1.500 | 1.560 | 1.500 | 1.530 | 1.530 | 4,503 |
| 2025-09-12 | 1.560 | 1.580 | 1.520 | 1.520 | 1.520 | 6,154 |
| 2025-09-11 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 1,100 |
| 2025-09-10 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 4,489 |
| 2025-09-09 | 1.530 | 1.590 | 1.510 | 1.590 | 1.590 | 6,777 |
| 2025-09-08 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 5,457 |
| 2025-09-05 | 1.440 | 1.560 | 1.440 | 1.560 | 1.560 | 11,629 |
| 2025-09-04 | 1.370 | 1.470 | 1.370 | 1.470 | 1.470 | 5,108 |
| 2025-09-03 | 1.410 | 1.450 | 1.380 | 1.390 | 1.390 | 4,885 |
| 2025-09-02 | 1.460 | 1.460 | 1.370 | 1.390 | 1.390 | 3,637 |
| 2025-09-01 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 366 |
| 2025-08-29 | 1.470 | 1.490 | 1.390 | 1.390 | 1.390 | 13,803 |
| 2025-08-28 | 1.300 | 1.470 | 1.290 | 1.450 | 1.450 | 36,797 |
| 2025-08-27 | 1.240 | 1.260 | 1.240 | 1.240 | 1.240 | 3,154 |
| 2025-08-26 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 1,023 |
| 2025-08-25 | 1.280 | 1.290 | 1.220 | 1.220 | 1.220 | 19,668 |
| 2025-08-22 | 1.260 | 1.290 | 1.260 | 1.260 | 1.260 | 2,214 |
| 2025-08-21 | 1.210 | 1.270 | 1.210 | 1.260 | 1.260 | 89 |
| 2025-08-20 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 413 |
| 2025-08-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 33 |
| 2025-08-18 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 2,802 |
| 2025-08-15 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 3,407 |
| 2025-08-14 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 1,821 |
| 2025-08-13 | 1.160 | 1.230 | 1.160 | 1.210 | 1.210 | 1,407 |
| 2025-08-12 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 15,415 |
| 2025-08-11 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 6,517 |
| 2025-08-08 | 1.270 | 1.290 | 1.220 | 1.220 | 1.220 | 4,561 |
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.