BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.010 | 2.010 | 1.940 | 1.940 | 1.940 | 1,203 |
| 2025-02-11 | 2.090 | 2.090 | 1.990 | 2.000 | 2.000 | 1,030 |
| 2025-02-10 | 2.040 | 2.100 | 2.010 | 2.090 | 2.090 | 84,023 |
| 2025-02-07 | 3.000 | 3.070 | 2.040 | 2.040 | 2.040 | 92,834 |
| 2025-02-06 | 3.120 | 3.130 | 3.060 | 3.090 | 3.090 | 259,984 |
| 2025-02-05 | 3.050 | 3.160 | 3.050 | 3.120 | 3.120 | 9,495 |
| 2025-02-04 | 3.050 | 3.160 | 3.050 | 3.050 | 3.050 | 3,746 |
| 2025-02-03 | 3.090 | 3.150 | 3.060 | 3.070 | 3.070 | 108 |
| 2025-01-31 | 3.100 | 3.210 | 3.100 | 3.140 | 3.140 | 4,026 |
| 2025-01-30 | 3.120 | 3.170 | 3.110 | 3.120 | 3.120 | 77 |
| 2025-01-29 | 3.240 | 3.240 | 3.050 | 3.050 | 3.050 | 4,577 |
| 2025-01-28 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 2,371 |
| 2025-01-27 | 2.980 | 3.180 | 2.940 | 3.000 | 3.000 | 7,027 |
| 2025-01-24 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 658 |
| 2025-01-23 | 3.030 | 3.060 | 2.950 | 3.000 | 3.000 | 381 |
| 2025-01-22 | 3.050 | 3.090 | 2.920 | 3.000 | 3.000 | 571 |
| 2025-01-21 | 2.980 | 3.050 | 2.960 | 2.970 | 2.970 | 457 |
| 2025-01-20 | 2.920 | 2.950 | 2.920 | 2.950 | 2.950 | 23 |
| 2025-01-17 | 2.920 | 2.990 | 2.920 | 2.980 | 2.980 | 207 |
| 2025-01-16 | 2.980 | 2.980 | 2.950 | 2.980 | 2.980 | 451 |
| 2025-01-15 | 2.730 | 2.910 | 2.730 | 2.890 | 2.890 | 368 |
| 2025-01-14 | 2.760 | 2.850 | 2.730 | 2.730 | 2.730 | 1,349 |
| 2025-01-13 | 2.840 | 2.840 | 2.670 | 2.760 | 2.760 | 10,394 |
| 2025-01-10 | 2.710 | 2.810 | 2.710 | 2.810 | 2.810 | 644 |
| 2025-01-09 | 2.760 | 2.830 | 2.700 | 2.700 | 2.700 | 380 |
| 2025-01-08 | 2.860 | 2.860 | 2.720 | 2.800 | 2.800 | 1,175 |
| 2025-01-07 | 2.860 | 2.890 | 2.770 | 2.860 | 2.860 | 881 |
| 2025-01-06 | 2.980 | 2.990 | 2.830 | 2.830 | 2.830 | 1,495 |
| 2025-01-03 | 2.910 | 3.030 | 2.880 | 2.980 | 2.980 | 5,688 |
| 2025-01-02 | 2.970 | 2.970 | 2.810 | 2.880 | 2.880 | 15,757 |
| 2024-12-30 | 3.030 | 3.030 | 2.930 | 2.970 | 2.970 | 561 |
| 2024-12-27 | 3.060 | 3.100 | 2.960 | 3.000 | 3.000 | 621 |
| 2024-12-26 | 3.000 | 3.080 | 2.930 | 3.060 | 3.060 | 2,015 |
| 2024-12-23 | 2.930 | 3.120 | 2.930 | 3.070 | 3.070 | 2,354 |
| 2024-12-20 | 2.980 | 3.080 | 2.930 | 3.080 | 3.080 | 217 |
| 2024-12-19 | 3.070 | 3.150 | 2.990 | 3.000 | 3.000 | 1,493 |
| 2024-12-18 | 2.930 | 3.070 | 2.890 | 2.890 | 2.890 | 2,414 |
| 2024-12-17 | 2.940 | 3.010 | 2.940 | 2.960 | 2.960 | 122 |
| 2024-12-16 | 2.930 | 2.940 | 2.930 | 2.940 | 2.940 | 645 |
| 2024-12-13 | 3.050 | 3.050 | 2.940 | 2.940 | 2.940 | 804 |
| 2024-12-12 | 3.050 | 3.050 | 2.900 | 2.990 | 2.990 | 826 |
| 2024-12-11 | 2.970 | 3.110 | 2.970 | 3.010 | 3.010 | 1,057 |
| 2024-12-10 | 3.170 | 3.170 | 2.970 | 2.970 | 2.970 | 527 |
| 2024-12-09 | 3.200 | 3.300 | 3.130 | 3.130 | 3.130 | 2,083 |
| 2024-12-06 | 3.240 | 3.310 | 3.200 | 3.310 | 3.310 | 8,265 |
| 2024-12-05 | 3.030 | 3.220 | 3.030 | 3.200 | 3.200 | 8,170 |
| 2024-12-04 | 2.990 | 3.100 | 2.940 | 3.100 | 3.100 | 10,068 |
| 2024-12-03 | 2.880 | 3.030 | 2.880 | 2.960 | 2.960 | 5,977 |
| 2024-12-02 | 2.950 | 3.070 | 2.940 | 2.940 | 2.940 | 3,879 |
| 2024-11-29 | 3.240 | 3.240 | 2.980 | 3.020 | 3.020 | 7,977 |
| 2024-11-28 | 2.950 | 3.110 | 2.950 | 3.080 | 3.080 | 2,591 |
| 2024-11-27 | 3.070 | 3.070 | 2.940 | 2.950 | 2.950 | 506 |
| 2024-11-26 | 3.090 | 3.090 | 2.980 | 3.030 | 3.030 | 3,830 |
| 2024-11-25 | 2.980 | 3.070 | 2.980 | 3.050 | 3.050 | 2,517 |
| 2024-11-22 | 2.890 | 2.980 | 2.890 | 2.940 | 2.940 | 6,566 |
| 2024-11-21 | 2.820 | 2.940 | 2.810 | 2.890 | 2.890 | 4,291 |
| 2024-11-19 | 2.750 | 2.780 | 2.670 | 2.740 | 2.740 | 457 |
| 2024-11-18 | 2.790 | 2.790 | 2.660 | 2.720 | 2.720 | 6,234 |
| 2024-11-14 | 2.850 | 2.880 | 2.790 | 2.790 | 2.790 | 2,218 |
| 2024-11-13 | 2.850 | 2.970 | 2.800 | 2.880 | 2.880 | 1,335 |
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.