BILL Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	55.460	55.460	55.460	55.460	4.622	0
2022-09-15	55.460	55.460	55.460	55.460	4.622	0
2022-09-14	55.460	55.460	55.460	55.460	4.622	0
2022-09-13	55.460	55.460	55.460	55.460	4.622	24
2022-09-12	55.450	55.450	55.450	55.450	4.621	0
2022-09-09	55.450	55.450	55.450	55.450	4.621	0
2022-09-08	60.030	60.030	55.260	55.450	4.621	216
2022-09-06	58.850	58.850	58.850	58.850	4.904	0
2022-09-05	58.850	58.850	58.850	58.850	4.904	0
2022-09-02	58.850	58.850	58.850	58.850	4.904	0
2022-09-01	58.850	58.850	58.850	58.850	4.904	0
2022-08-31	58.850	58.850	58.850	58.850	4.904	0
2022-08-30	58.850	58.850	58.850	58.850	4.904	0
2022-08-29	58.850	58.850	58.850	58.850	4.904	0
2022-08-26	58.850	58.850	58.850	58.850	4.904	0
2022-08-25	58.850	58.850	58.850	58.850	4.904	0
2022-08-24	58.850	58.850	58.850	58.850	4.904	0
2022-08-23	58.850	58.850	58.850	58.850	4.904	0
2022-08-22	58.850	58.850	58.850	58.850	4.904	0
2022-08-19	58.850	58.850	58.850	58.850	4.904	24
2022-08-18	54.800	54.800	54.800	54.800	4.567	0
2022-08-17	54.800	54.800	54.800	54.800	4.567	0
2022-08-16	54.800	54.800	54.800	54.800	4.567	0
2022-08-15	54.800	54.800	54.800	54.800	4.567	0
2022-08-12	54.800	54.800	54.800	54.800	4.567	0
2022-08-11	54.800	54.800	54.800	54.800	4.567	0
2022-08-10	52.000	54.800	52.000	54.800	4.567	216
2022-08-09	50.300	50.300	50.300	50.300	4.192	0
2022-08-08	50.300	50.300	50.300	50.300	4.192	48
2022-08-05	48.900	50.060	48.450	48.450	4.038	288
2022-08-04	33.180	33.180	33.180	33.180	2.765	0
2022-08-03	33.180	33.180	33.180	33.180	2.765	0
2022-08-02	33.180	33.180	33.180	33.180	2.765	0
2022-08-01	33.180	33.180	33.180	33.180	2.765	0
2022-07-29	33.180	33.180	33.180	33.180	2.765	0
2022-07-28	33.180	33.180	33.180	33.180	2.765	0
2022-07-27	33.180	33.180	33.180	33.180	2.765	0
2022-07-26	33.180	33.180	33.180	33.180	2.765	0
2022-07-25	33.180	33.180	33.180	33.180	2.765	0
2022-07-22	33.180	33.180	33.180	33.180	2.765	0
2022-07-21	33.180	33.180	33.180	33.180	2.765	0
2022-07-20	33.180	33.180	33.180	33.180	2.765	0
2022-07-19	33.180	33.180	33.180	33.180	2.765	0
2022-07-18	33.180	33.180	33.180	33.180	2.765	0
2022-07-15	33.180	33.180	33.180	33.180	2.765	0
2022-07-14	33.180	33.180	33.180	33.180	2.765	0
2022-07-13	33.180	33.180	33.180	33.180	2.765	0
2022-07-12	33.180	33.180	33.180	33.180	2.765	0
2022-07-11	33.180	33.180	33.180	33.180	2.765	0
2022-07-08	33.180	33.180	33.180	33.180	2.765	0
2022-07-07	33.180	33.180	33.180	33.180	2.765	0
2022-07-06	33.180	33.180	33.180	33.180	2.765	0
2022-07-05	33.180	33.180	33.180	33.180	2.765	0
2022-07-04	33.180	33.180	33.180	33.180	2.765	0
2022-07-01	33.180	33.180	33.180	33.180	2.765	0
2022-06-30	33.180	33.180	33.180	33.180	2.765	0
2022-06-29	33.180	33.180	33.180	33.180	2.765	0
2022-06-28	33.180	33.180	33.180	33.180	2.765	0
2022-06-27	33.180	33.180	33.180	33.180	2.765	0
2022-06-24	33.180	33.180	33.180	33.180	2.765	0

← NewerPage 18 of 21 · 1,246 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.