BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.310 | 1.370 | 1.290 | 1.360 | 1.360 | 1,431 |
| 2026-10-19 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 192 |
| 2026-10-16 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 286 |
| 2026-10-15 | 1.230 | 1.310 | 1.230 | 1.310 | 1.310 | 233 |
| 2026-10-14 | 1.240 | 1.260 | 1.210 | 1.210 | 1.210 | 96 |
| 2026-10-13 | 1.240 | 1.260 | 1.210 | 1.220 | 1.220 | 1,769 |
| 2026-10-09 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 1,751 |
| 2026-10-08 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 1,493 |
| 2026-10-07 | 1.220 | 1.240 | 1.200 | 1.230 | 1.230 | 435 |
| 2026-10-06 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 48,443 |
| 2026-10-05 | 1.260 | 1.270 | 1.210 | 1.270 | 1.270 | 3,411 |
| 2026-10-02 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 259 |
| 2026-10-01 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 87 |
| 2026-09-30 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 2,595 |
| 2026-09-29 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 9,768 |
| 2026-09-28 | 1.250 | 1.280 | 1.220 | 1.220 | 1.220 | 2,434 |
| 2026-09-25 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 79 |
| 2026-09-24 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 282 |
| 2026-09-23 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 330 |
| 2026-09-22 | 1.310 | 1.370 | 1.310 | 1.320 | 1.320 | 1,632 |
| 2026-09-21 | 1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 9,397 |
| 2026-09-18 | 1.400 | 1.410 | 1.340 | 1.380 | 1.380 | 21,249 |
| 2026-09-17 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 19,570 |
| 2026-09-16 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 315 |
| 2026-09-15 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 2,818 |
| 2026-09-14 | 1.370 | 1.430 | 1.370 | 1.410 | 1.410 | 23,205 |
| 2026-09-11 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 1,078 |
| 2026-09-10 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 30,872 |
| 2026-09-09 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 21,209 |
| 2026-09-08 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 33,796 |
| 2026-09-04 | 1.400 | 1.410 | 1.250 | 1.250 | 1.250 | 6,487 |
| 2026-09-03 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 31,524 |
| 2026-09-02 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 19,562 |
| 2026-09-01 | 1.440 | 1.440 | 1.360 | 1.370 | 1.370 | 219,534 |
| 2026-08-31 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 16,436 |
| 2026-08-28 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 29,414 |
| 2026-08-27 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 81 |
| 2026-08-26 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 297 |
| 2026-08-25 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 620 |
| 2026-08-24 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 2,159 |
| 2026-08-21 | 1.390 | 1.390 | 1.340 | 1.360 | 1.360 | 15,424 |
| 2026-08-20 | 1.360 | 1.390 | 1.340 | 1.370 | 1.370 | 15,740 |
| 2026-08-19 | 1.440 | 1.440 | 1.360 | 1.360 | 1.360 | 524 |
| 2026-08-18 | 1.430 | 1.450 | 1.360 | 1.440 | 1.440 | 12,193 |
| 2026-08-17 | 1.440 | 1.450 | 1.390 | 1.410 | 1.410 | 1,182 |
| 2026-08-14 | 1.520 | 1.520 | 1.420 | 1.440 | 1.440 | 38,095 |
| 2026-08-13 | 1.360 | 1.540 | 1.360 | 1.500 | 1.500 | 45,639 |
| 2026-08-12 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 592 |
| 2026-08-11 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 23,494 |
| 2026-08-10 | 1.380 | 1.400 | 1.340 | 1.400 | 1.400 | 22,307 |
| 2026-08-07 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 179 |
| 2026-08-06 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 8,292 |
| 2026-08-05 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 23,583 |
| 2026-08-04 | 1.350 | 1.390 | 1.340 | 1.370 | 1.370 | 17,562 |
| 2026-08-03 | 1.270 | 1.340 | 1.270 | 1.330 | 1.330 | 2,974 |
| 2026-07-31 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 4,090 |
| 2026-07-30 | 1.350 | 1.350 | 1.240 | 1.260 | 1.260 | 15,353 |
| 2026-07-29 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 345 |
| 2026-07-28 | 1.240 | 1.350 | 1.240 | 1.320 | 1.320 | 2,588 |
| 2026-07-27 | 1.260 | 1.300 | 1.240 | 1.270 | 1.270 | 11,726 |
Page 1 of 5 · 249 trading daysOlder →
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.