BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	33.180	33.180	33.180	33.180	2.765	0
2022-06-22	33.180	33.180	33.180	33.180	2.765	0
2022-06-21	33.180	33.180	33.180	33.180	2.765	0
2022-06-20	33.180	33.180	33.180	33.180	2.765	0
2022-06-17	33.180	33.180	33.180	33.180	2.765	0
2022-06-15	33.180	33.180	33.180	33.180	2.765	0
2022-06-14	33.180	33.180	33.180	33.180	2.765	0
2022-06-13	33.180	33.180	33.180	33.180	2.765	0
2022-06-10	33.180	33.180	33.180	33.180	2.765	0
2022-06-09	33.180	33.180	33.180	33.180	2.765	0
2022-06-08	33.180	33.180	33.180	33.180	2.765	0
2022-06-07	33.180	33.180	33.180	33.180	2.765	0
2022-06-06	33.180	33.180	33.180	33.180	2.765	0
2022-06-03	33.180	33.180	33.180	33.180	2.765	0
2022-06-02	33.180	33.180	33.180	33.180	2.765	0
2022-06-01	33.180	33.180	33.180	33.180	2.765	0
2022-05-31	33.180	33.180	33.180	33.180	2.765	0
2022-05-30	33.180	33.180	33.180	33.180	2.765	0
2022-05-27	33.180	33.180	33.180	33.180	2.765	0
2022-05-26	33.180	33.180	33.180	33.180	2.765	0
2022-05-25	33.180	33.180	33.180	33.180	2.765	0
2022-05-24	33.180	33.180	33.180	33.180	2.765	24
2022-05-23	33.000	33.000	33.000	33.000	2.750	0
2022-05-20	33.000	33.000	33.000	33.000	2.750	0
2022-05-19	33.000	33.000	33.000	33.000	2.750	0
2022-05-18	33.000	33.000	33.000	33.000	2.750	0
2022-05-17	33.000	33.000	33.000	33.000	2.750	0
2022-05-16	33.000	33.000	33.000	33.000	2.750	0
2022-05-13	33.000	33.000	33.000	33.000	2.750	0
2022-05-12	33.000	33.000	33.000	33.000	2.750	24
2022-05-11	34.370	34.370	34.370	34.370	2.864	24
2022-05-10	35.170	35.170	35.170	35.170	2.931	24
2022-05-09	39.040	39.040	37.510	37.510	3.126	36
2022-05-06	37.700	42.800	37.700	42.800	3.567	24,204
2022-05-05	50.380	50.380	49.880	49.880	4.157	48
2022-05-04	52.030	52.030	52.030	52.030	4.336	36
2022-05-03	55.900	55.900	54.720	54.720	4.560	60
2022-05-02	57.000	57.000	57.000	57.000	4.750	0
2022-04-29	58.910	58.910	57.000	57.000	4.750	132
2022-04-28	72.000	72.000	72.000	72.000	6.000	0
2022-04-27	72.000	72.000	72.000	72.000	6.000	0
2022-04-26	72.000	72.000	72.000	72.000	6.000	0
2022-04-25	72.000	72.000	72.000	72.000	6.000	0
2022-04-22	72.000	72.000	72.000	72.000	6.000	0
2022-04-20	72.000	72.000	72.000	72.000	6.000	0
2022-04-19	72.000	72.000	72.000	72.000	6.000	0
2022-04-18	72.000	72.000	72.000	72.000	6.000	0
2022-04-14	72.000	72.000	72.000	72.000	6.000	0
2022-04-13	72.000	72.000	72.000	72.000	6.000	0
2022-04-12	72.000	72.000	72.000	72.000	6.000	0
2022-04-11	72.000	72.000	72.000	72.000	6.000	0
2022-04-08	72.000	72.000	72.000	72.000	6.000	0
2022-04-07	72.000	72.000	72.000	72.000	6.000	0
2022-04-06	72.000	72.000	72.000	72.000	6.000	0
2022-04-05	72.000	72.000	72.000	72.000	6.000	0
2022-04-04	72.000	72.000	72.000	72.000	6.000	0
2022-04-01	71.670	72.000	71.670	72.000	6.000	4,956
2022-03-31	59.520	59.520	59.520	59.520	4.960	0
2022-03-30	59.520	59.520	59.520	59.520	4.960	0
2022-03-29	59.520	59.520	59.520	59.520	4.960	0

← NewerPage 19 of 21 · 1,252 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.