BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 5,703 |
| 2025-05-13 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 1,107 |
| 2025-05-12 | 1.470 | 1.510 | 1.470 | 1.500 | 1.500 | 8,632 |
| 2025-05-09 | 1.500 | 1.530 | 1.400 | 1.400 | 1.400 | 40,634 |
| 2025-05-08 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 20,210 |
| 2025-05-07 | 1.410 | 1.500 | 1.410 | 1.490 | 1.490 | 2,955 |
| 2025-05-06 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 1,289 |
| 2025-05-05 | 1.460 | 1.460 | 1.380 | 1.440 | 1.440 | 647 |
| 2025-05-02 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 673 |
| 2025-04-30 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 1,692 |
| 2025-04-29 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 57 |
| 2025-04-28 | 1.390 | 1.450 | 1.380 | 1.410 | 1.410 | 157 |
| 2025-04-25 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 662 |
| 2025-04-24 | 1.380 | 1.420 | 1.350 | 1.420 | 1.420 | 2,267 |
| 2025-04-23 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 27,123 |
| 2025-04-22 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 2,882 |
| 2025-04-17 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 339 |
| 2025-04-16 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 444 |
| 2025-04-15 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 1,544 |
| 2025-04-14 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 338 |
| 2025-04-11 | 1.330 | 1.380 | 1.320 | 1.380 | 1.380 | 300 |
| 2025-04-10 | 1.460 | 1.460 | 1.330 | 1.340 | 1.340 | 2,128 |
| 2025-04-09 | 1.280 | 1.440 | 1.260 | 1.440 | 1.440 | 11,747 |
| 2025-04-08 | 1.350 | 1.360 | 1.240 | 1.260 | 1.260 | 6,194 |
| 2025-04-07 | 1.270 | 1.320 | 1.250 | 1.290 | 1.290 | 4,286 |
| 2025-04-04 | 1.310 | 1.310 | 1.230 | 1.270 | 1.270 | 9,667 |
| 2025-04-03 | 1.380 | 1.380 | 1.290 | 1.310 | 1.310 | 8,848 |
| 2025-04-02 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 2,079 |
| 2025-04-01 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 462 |
| 2025-03-31 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 7,259 |
| 2025-03-28 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 3,215 |
| 2025-03-27 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 6,223 |
| 2025-03-26 | 1.570 | 1.620 | 1.550 | 1.570 | 1.570 | 1,801 |
| 2025-03-25 | 1.660 | 1.660 | 1.570 | 1.610 | 1.610 | 253 |
| 2025-03-24 | 1.530 | 1.640 | 1.530 | 1.640 | 1.640 | 3,659 |
| 2025-03-21 | 1.520 | 1.540 | 1.490 | 1.530 | 1.530 | 3,211 |
| 2025-03-20 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 627 |
| 2025-03-19 | 1.500 | 1.530 | 1.460 | 1.490 | 1.490 | 442 |
| 2025-03-18 | 1.500 | 1.500 | 1.430 | 1.490 | 1.490 | 287 |
| 2025-03-17 | 1.490 | 1.500 | 1.450 | 1.480 | 1.480 | 287 |
| 2025-03-14 | 1.450 | 1.510 | 1.430 | 1.470 | 1.470 | 2,089 |
| 2025-03-13 | 1.520 | 1.520 | 1.390 | 1.440 | 1.440 | 3,730 |
| 2025-03-12 | 1.390 | 1.500 | 1.390 | 1.500 | 1.500 | 2,181 |
| 2025-03-11 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 1,157 |
| 2025-03-10 | 1.550 | 1.550 | 1.410 | 1.430 | 1.430 | 2,469 |
| 2025-03-07 | 1.510 | 1.560 | 1.470 | 1.530 | 1.530 | 467 |
| 2025-03-06 | 1.580 | 1.590 | 1.520 | 1.520 | 1.520 | 1,201 |
| 2025-03-05 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 4,959 |
| 2025-02-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2025-02-27 | 1.750 | 1.820 | 1.740 | 1.740 | 1.740 | 3,784 |
| 2025-02-26 | 1.680 | 1.750 | 1.680 | 1.720 | 1.720 | 4,087 |
| 2025-02-25 | 1.690 | 1.720 | 1.620 | 1.690 | 1.690 | 16,179 |
| 2025-02-24 | 1.700 | 1.730 | 1.650 | 1.730 | 1.730 | 3,134 |
| 2025-02-21 | 1.790 | 1.790 | 1.670 | 1.700 | 1.700 | 1,538 |
| 2025-02-20 | 1.890 | 1.890 | 1.770 | 1.780 | 1.780 | 5,687 |
| 2025-02-19 | 1.950 | 1.950 | 1.830 | 1.870 | 1.870 | 603 |
| 2025-02-18 | 2.030 | 2.030 | 1.880 | 1.890 | 1.890 | 10,040 |
| 2025-02-17 | 1.900 | 2.030 | 1.900 | 2.030 | 2.030 | 136 |
| 2025-02-14 | 1.960 | 1.960 | 1.880 | 1.890 | 1.890 | 1,496 |
| 2025-02-13 | 2.040 | 2.040 | 1.900 | 1.930 | 1.930 | 1,839 |
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.