BILL Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	91.730	91.730	91.730	91.730	7.644	0
2021-12-28	91.730	91.730	91.730	91.730	7.644	0
2021-12-27	91.730	91.730	91.730	91.730	7.644	0
2021-12-23	91.730	91.730	91.730	91.730	7.644	0
2021-12-22	91.730	91.730	91.730	91.730	7.644	0
2021-12-21	91.730	91.730	91.730	91.730	7.644	0
2021-12-20	91.730	91.730	91.730	91.730	7.644	3,000
2021-12-17	89.640	89.640	89.640	89.640	7.470	0
2021-12-16	89.640	89.640	89.640	89.640	7.470	0
2021-12-15	89.640	89.640	89.640	89.640	7.470	0
2021-12-14	89.640	89.640	89.640	89.640	7.470	3,000
2021-12-13	87.940	87.940	87.940	87.940	7.328	0
2021-12-10	87.940	87.940	87.940	87.940	7.328	0
2021-12-09	87.940	87.940	87.940	87.940	7.328	0
2021-12-08	87.940	87.940	87.940	87.940	7.328	0
2021-12-07	87.940	87.940	87.940	87.940	7.328	0
2021-12-06	87.940	87.940	87.940	87.940	7.328	13,440
2021-12-03	89.230	89.230	85.850	85.850	7.154	96
2021-12-02	106.50	106.50	106.50	106.50	8.875	0
2021-12-01	106.50	106.50	106.50	106.50	8.875	0
2021-11-30	106.50	106.50	106.50	106.50	8.875	1,440
2021-11-29	111.86	112.11	111.62	112.11	9.343	5,688
2021-11-26	112.33	112.33	112.33	112.33	9.361	0
2021-11-25	112.33	112.33	112.33	112.33	9.361	3,840
2021-11-24	120.50	120.50	120.50	120.50	10.042	5,520
2021-11-23	120.83	120.83	120.83	120.83	10.069	0
2021-11-22	120.83	120.83	120.83	120.83	10.069	0
2021-11-19	120.83	120.83	120.83	120.83	10.069	0
2021-11-18	120.83	120.83	120.83	120.83	10.069	0
2021-11-17	120.83	120.83	120.83	120.83	10.069	0
2021-11-16	120.83	120.83	120.83	120.83	10.069	0
2021-11-12	120.83	120.83	120.83	120.83	10.069	0
2021-11-11	120.83	120.83	120.83	120.83	10.069	0
2021-11-10	120.83	120.83	120.83	120.83	10.069	0
2021-11-09	120.83	120.83	120.83	120.83	10.069	0
2021-11-08	120.83	120.83	120.83	120.83	10.069	0
2021-11-05	120.00	121.44	120.00	120.83	10.069	48
2021-11-04	110.50	110.50	107.25	107.25	8.938	10,872
2021-11-03	113.09	113.09	113.09	113.09	9.424	36
2021-11-01	108.05	108.05	108.05	108.05	9.004	0
2021-10-29	108.04	108.05	108.04	108.05	9.004	10,800
2021-10-28	106.67	106.67	106.67	106.67	8.889	0
2021-10-27	107.04	107.04	106.67	106.67	8.889	4,800
2021-10-26	108.73	108.73	106.64	106.64	8.887	7,212
2021-10-25	114.20	114.20	114.20	114.20	9.517	4,800
2021-10-22	116.28	116.32	113.07	113.07	9.423	27,000

← NewerPage 21 of 21 · 1,246 trading days

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.