BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.300 | 1.310 | 1.230 | 1.250 | 1.250 | 5,123 |
| 2025-08-06 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 1,632 |
| 2025-08-05 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 406 |
| 2025-08-04 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 1,420 |
| 2025-08-01 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 3,217 |
| 2025-07-31 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 13,663 |
| 2025-07-30 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 3,956 |
| 2025-07-29 | 1.460 | 1.460 | 1.380 | 1.390 | 1.390 | 10,208 |
| 2025-07-28 | 1.430 | 1.460 | 1.430 | 1.430 | 1.430 | 916 |
| 2025-07-25 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 54 |
| 2025-07-24 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 818 |
| 2025-07-23 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 79 |
| 2025-07-22 | 1.360 | 1.440 | 1.360 | 1.420 | 1.420 | 4,494 |
| 2025-07-21 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 14,691 |
| 2025-07-18 | 1.470 | 1.470 | 1.400 | 1.430 | 1.430 | 729 |
| 2025-07-17 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 2,102 |
| 2025-07-16 | 1.370 | 1.420 | 1.370 | 1.390 | 1.390 | 3,723 |
| 2025-07-15 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 1,215 |
| 2025-07-14 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 38 |
| 2025-07-11 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 2,771 |
| 2025-07-10 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 1,161 |
| 2025-07-09 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 33 |
| 2025-07-08 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 1,720 |
| 2025-07-07 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 701 |
| 2025-07-04 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 228 |
| 2025-07-03 | 1.400 | 1.470 | 1.400 | 1.440 | 1.440 | 6,166 |
| 2025-07-02 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 121 |
| 2025-07-01 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 1,138 |
| 2025-06-30 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 3,811 |
| 2025-06-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2025-06-26 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 1,868 |
| 2025-06-25 | 1.340 | 1.410 | 1.340 | 1.370 | 1.370 | 3,073 |
| 2025-06-24 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 66 |
| 2025-06-23 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 331 |
| 2025-06-20 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 2,237 |
| 2025-06-18 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 230 |
| 2025-06-17 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 4,801 |
| 2025-06-16 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 962 |
| 2025-06-13 | 1.370 | 1.370 | 1.270 | 1.280 | 1.280 | 5,492 |
| 2025-06-12 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 3,627 |
| 2025-06-11 | 1.440 | 1.440 | 1.340 | 1.360 | 1.360 | 4,740 |
| 2025-06-10 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 19 |
| 2025-06-09 | 1.440 | 1.460 | 1.400 | 1.410 | 1.410 | 166 |
| 2025-06-06 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 4,204 |
| 2025-06-05 | 1.370 | 1.440 | 1.370 | 1.400 | 1.400 | 3,259 |
| 2025-06-04 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 2,822 |
| 2025-06-03 | 1.340 | 1.420 | 1.340 | 1.410 | 1.410 | 23,329 |
| 2025-06-02 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 1,285 |
| 2025-05-30 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 2,554 |
| 2025-05-29 | 1.430 | 1.430 | 1.350 | 1.380 | 1.380 | 2,861 |
| 2025-05-28 | 1.440 | 1.450 | 1.360 | 1.440 | 1.440 | 1,451 |
| 2025-05-27 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 627 |
| 2025-05-26 | 1.470 | 1.470 | 1.380 | 1.380 | 1.380 | 2,085 |
| 2025-05-23 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 84 |
| 2025-05-22 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 1,072 |
| 2025-05-21 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 3,868 |
| 2025-05-20 | 1.430 | 1.490 | 1.430 | 1.460 | 1.460 | 1,892 |
| 2025-05-19 | 1.490 | 1.490 | 1.410 | 1.430 | 1.430 | 26,766 |
| 2025-05-16 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 725 |
| 2025-05-15 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 722 |
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.