BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.850 | 2.970 | 2.800 | 2.880 | 2.880 | 1,335 |
| 2024-11-12 | 2.690 | 2.910 | 2.690 | 2.850 | 2.850 | 2,286 |
| 2024-11-11 | 2.930 | 2.930 | 2.530 | 2.690 | 2.690 | 18,361 |
| 2024-11-08 | 2.400 | 2.530 | 2.390 | 2.460 | 2.460 | 5,232 |
| 2024-11-07 | 2.060 | 2.120 | 2.020 | 2.070 | 2.070 | 13,106 |
| 2024-11-06 | 1.920 | 2.040 | 1.920 | 2.010 | 2.010 | 9,121 |
| 2024-11-05 | 1.910 | 1.910 | 1.820 | 1.870 | 1.870 | 14,510 |
| 2024-11-04 | 1.900 | 1.910 | 1.860 | 1.860 | 1.860 | 1,023 |
| 2024-11-01 | 1.870 | 1.910 | 1.850 | 1.890 | 1.890 | 252 |
| 2024-10-31 | 1.780 | 1.880 | 1.780 | 1.870 | 1.870 | 4,001 |
| 2024-10-30 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 4,149 |
| 2024-10-29 | 1.820 | 1.820 | 1.760 | 1.820 | 1.820 | 1,064 |
| 2024-10-28 | 1.710 | 1.830 | 1.710 | 1.830 | 1.830 | 114 |
| 2024-10-25 | 1.760 | 1.780 | 1.740 | 1.750 | 1.750 | 10,783 |
| 2024-10-24 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 20 |
| 2024-10-23 | 1.800 | 1.800 | 1.740 | 1.760 | 1.760 | 1,319 |
| 2024-10-22 | 1.810 | 1.810 | 1.780 | 1.800 | 1.800 | 192 |
| 2024-10-21 | 1.860 | 1.860 | 1.790 | 1.820 | 1.820 | 279 |
| 2024-10-18 | 1.790 | 1.850 | 1.780 | 1.840 | 1.840 | 4,092 |
| 2024-10-17 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 1,859 |
| 2024-10-16 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 3,366 |
| 2024-10-15 | 1.750 | 1.770 | 1.730 | 1.730 | 1.730 | 639 |
| 2024-10-14 | 1.690 | 1.770 | 1.690 | 1.730 | 1.730 | 332 |
| 2024-10-11 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 42,492 |
| 2024-10-10 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 84 |
| 2024-10-09 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 9,453 |
| 2024-10-08 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 59 |
| 2024-10-07 | 1.650 | 1.680 | 1.610 | 1.650 | 1.650 | 233 |
| 2024-10-04 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 952 |
| 2024-10-03 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 22 |
| 2024-10-02 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 53 |
| 2024-10-01 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 959 |
| 2024-09-30 | 1.630 | 1.670 | 1.570 | 1.620 | 1.620 | 306 |
| 2024-09-27 | 1.630 | 1.640 | 1.580 | 1.620 | 1.620 | 130 |
| 2024-09-26 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 14,156 |
| 2024-09-25 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 528 |
| 2024-09-24 | 1.650 | 1.660 | 1.590 | 1.660 | 1.660 | 134 |
| 2024-09-23 | 1.670 | 1.690 | 1.600 | 1.660 | 1.660 | 360 |
| 2024-09-20 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 2,425 |
| 2024-09-19 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 1,434 |
| 2024-09-18 | 1.580 | 1.580 | 1.520 | 1.560 | 1.560 | 52 |
| 2024-09-17 | 1.510 | 1.600 | 1.510 | 1.570 | 1.570 | 6,349 |
| 2024-09-16 | 1.600 | 1.610 | 1.540 | 1.540 | 1.540 | 2,376 |
| 2024-09-13 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 1,600 |
| 2024-09-12 | 1.700 | 1.750 | 1.610 | 1.610 | 1.610 | 4,301 |
| 2024-09-11 | 1.630 | 1.660 | 1.610 | 1.610 | 1.610 | 889 |
| 2024-09-10 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 19,060 |
| 2024-09-09 | 1.730 | 1.750 | 1.660 | 1.660 | 1.660 | 267 |
| 2024-09-06 | 1.750 | 1.760 | 1.700 | 1.710 | 1.710 | 73,018 |
| 2024-09-05 | 1.750 | 1.760 | 1.700 | 1.730 | 1.730 | 332 |
| 2024-09-04 | 1.670 | 1.750 | 1.650 | 1.740 | 1.740 | 967 |
| 2024-09-03 | 1.640 | 1.710 | 1.640 | 1.650 | 1.650 | 31,265 |
| 2024-09-02 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 205 |
| 2024-08-30 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 26,572 |
| 2024-08-29 | 1.570 | 1.770 | 1.570 | 1.710 | 1.710 | 2,158 |
| 2024-08-28 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 1,094 |
| 2024-08-27 | 1.560 | 1.640 | 1.520 | 1.600 | 1.600 | 4,286 |
| 2024-08-26 | 1.420 | 1.540 | 1.420 | 1.540 | 1.540 | 72,211 |
| 2024-08-23 | 1.630 | 1.630 | 1.420 | 1.430 | 1.430 | 13,514 |
| 2024-08-22 | 1.540 | 1.600 | 1.540 | 1.580 | 1.580 | 8,805 |
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.