BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	59.520	59.520	59.520	59.520	4.960	0
2022-03-25	59.520	59.520	59.520	59.520	4.960	0
2022-03-24	59.520	59.520	59.520	59.520	4.960	0
2022-03-23	59.520	59.520	59.520	59.520	4.960	0
2022-03-22	59.520	59.520	59.520	59.520	4.960	0
2022-03-21	59.520	59.520	59.520	59.520	4.960	0
2022-03-18	59.520	59.520	59.520	59.520	4.960	0
2022-03-17	59.520	59.520	59.520	59.520	4.960	0
2022-03-16	59.520	59.520	59.520	59.520	4.960	0
2022-03-15	59.520	59.520	59.520	59.520	4.960	48
2022-03-14	60.220	60.220	57.460	57.460	4.788	204
2022-03-11	67.340	67.340	67.340	67.340	5.612	0
2022-03-10	67.340	67.340	67.340	67.340	5.612	12
2022-03-09	64.250	64.250	64.250	64.250	5.354	9,768
2022-03-08	64.120	64.120	64.120	64.120	5.343	0
2022-03-07	69.410	69.410	64.120	64.120	5.343	12,060
2022-03-04	72.300	72.300	72.300	72.300	6.025	180
2022-03-03	79.680	79.680	79.680	79.680	6.640	0
2022-03-02	79.680	79.680	79.680	79.680	6.640	0
2022-02-25	80.300	80.300	79.640	79.680	6.640	7,236
2022-02-24	80.300	80.300	80.300	80.300	6.692	0
2022-02-23	80.300	80.300	80.300	80.300	6.692	0
2022-02-22	80.300	80.300	80.300	80.300	6.692	0
2022-02-21	80.300	80.300	80.300	80.300	6.692	0
2022-02-18	80.300	80.300	80.300	80.300	6.692	0
2022-02-17	79.640	80.360	79.640	80.300	6.692	12,000
2022-02-16	84.800	84.800	84.800	84.800	7.067	0
2022-02-15	84.800	84.800	84.800	84.800	7.067	6,000
2022-02-14	83.980	83.980	83.980	83.980	6.998	0
2022-02-11	83.980	83.980	83.980	83.980	6.998	0
2022-02-10	83.980	83.980	83.980	83.980	6.998	0
2022-02-09	83.980	83.980	83.980	83.980	6.998	12
2022-02-08	83.580	83.580	83.580	83.580	6.965	0
2022-02-07	83.580	83.580	83.580	83.580	6.965	12
2022-02-04	72.040	81.360	72.040	81.360	6.780	7,296
2022-02-03	64.090	64.090	61.580	61.580	5.132	4,464
2022-02-02	63.000	63.000	63.000	63.000	5.250	0
2022-02-01	63.000	63.000	63.000	63.000	5.250	0
2022-01-31	63.000	63.000	63.000	63.000	5.250	12
2022-01-28	63.000	63.000	63.000	63.000	5.250	0
2022-01-27	63.000	63.000	63.000	63.000	5.250	0
2022-01-26	63.000	63.000	63.000	63.000	5.250	0
2022-01-25	63.000	63.000	63.000	63.000	5.250	0
2022-01-24	63.000	63.000	63.000	63.000	5.250	0
2022-01-21	63.000	63.000	63.000	63.000	5.250	12
2022-01-20	63.310	63.310	63.310	63.310	5.276	0
2022-01-19	63.310	63.310	63.310	63.310	5.276	216
2022-01-18	64.400	64.400	64.400	64.400	5.367	6,000
2022-01-17	65.570	65.570	65.570	65.570	5.464	0
2022-01-14	67.260	68.000	65.570	65.570	5.464	48
2022-01-13	68.000	68.000	68.000	68.000	5.667	6,000
2022-01-12	94.500	94.500	94.500	94.500	7.875	0
2022-01-11	94.500	94.500	94.500	94.500	7.875	0
2022-01-10	94.500	94.500	94.500	94.500	7.875	0
2022-01-07	94.500	94.500	94.500	94.500	7.875	0
2022-01-06	94.500	94.500	94.500	94.500	7.875	0
2022-01-05	94.500	94.500	94.500	94.500	7.875	0
2022-01-04	94.500	94.500	94.500	94.500	7.875	0
2022-01-03	94.500	94.500	94.500	94.500	7.875	0
2021-12-30	94.000	94.500	94.000	94.500	7.875	2,364

← NewerPage 20 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.