BILL Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 6 |
| 2022-12-13 | 3.570 | 3.570 | 3.510 | 3.520 | 3.520 | 67 |
| 2022-12-12 | 3.370 | 3.510 | 3.370 | 3.470 | 3.470 | 1,258 |
| 2022-12-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-12-08 | 3.390 | 3.430 | 3.340 | 3.340 | 3.340 | 58 |
| 2022-12-07 | 3.140 | 3.190 | 3.140 | 3.190 | 3.190 | 38 |
| 2022-12-06 | 3.280 | 3.280 | 3.090 | 3.090 | 3.090 | 213 |
| 2022-12-05 | 3.390 | 3.420 | 3.390 | 3.420 | 3.420 | 28 |
| 2022-12-02 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 20 |
| 2022-12-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 607 |
| 2022-11-30 | 3.350 | 3.440 | 3.350 | 3.410 | 3.410 | 900 |
| 2022-11-29 | 3.400 | 3.400 | 3.310 | 3.340 | 3.340 | 418 |
| 2022-11-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-11-25 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-24 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-23 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-22 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-21 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-18 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-17 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-16 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-14 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-11 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-10 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-09 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-08 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-07 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-04 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-03 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 0 |
| 2022-11-01 | 45.000 | 45.000 | 45.000 | 45.000 | 3.750 | 24 |
| 2022-10-31 | 46.230 | 46.230 | 46.230 | 46.230 | 3.853 | 0 |
| 2022-10-28 | 46.230 | 46.230 | 46.230 | 46.230 | 3.853 | 60 |
| 2022-10-27 | 46.230 | 46.230 | 46.230 | 46.230 | 3.853 | 0 |
| 2022-10-26 | 46.990 | 48.700 | 46.230 | 46.230 | 3.853 | 168 |
| 2022-10-25 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-24 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-21 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-20 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-19 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-18 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-17 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-14 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-13 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-11 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-10 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-07 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-06 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-05 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-10-04 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 36 |
| 2022-10-03 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-30 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-29 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-28 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-27 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-26 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-23 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-22 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-21 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-20 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
| 2022-09-19 | 55.460 | 55.460 | 55.460 | 55.460 | 4.622 | 0 |
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.