BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.090
-0.020 (-1.80%)
At close: Mar 27, 2026
BVMF:B2HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | - | -2.70% | 137 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | - | 57 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 1,875 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -4.24% | 3,173 |
| Mar 23, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 25,836 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 70 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 15,420 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 541 |
| Mar 17, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 15,667 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 1,032 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 17,955 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 1,318 |
| Mar 11, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 80 |
| Mar 10, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 779 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -8.63% | 797 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.28 | 1.39 | 1.39 | - | 2,478 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.28 | 1.39 | 1.39 | -0.71% | 1,176 |
| Mar 4, 2026 | 1.23 | 1.51 | 1.23 | 1.40 | 1.40 | 9.37% | 18,202 |
| Mar 3, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | - | 21,680 |
| Mar 2, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 9,208 |
| Feb 27, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | - | 15,821 |
| Feb 26, 2026 | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | 3.33% | 1,236 |
| Feb 25, 2026 | 1.24 | 1.27 | 1.06 | 1.20 | 1.20 | -1.64% | 6,261 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 3,239 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -8.33% | 19,996 |
| Feb 20, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 8,856 |
| Feb 19, 2026 | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | 0.76% | 15,625 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -2.94% | 1,692 |
| Feb 13, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 15,631 |
| Feb 12, 2026 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | -1.48% | 37,725 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.35 | 1.35 | 1.35 | -8.16% | 24,647 |
| Feb 10, 2026 | 1.35 | 1.49 | 1.35 | 1.47 | 1.47 | 2.08% | 3,831 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | 1.41% | 27,616 |
| Feb 6, 2026 | 1.10 | 1.53 | 1.10 | 1.42 | 1.42 | 35.24% | 1,400,850 |
| Feb 5, 2026 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 30,985 |
| Feb 4, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 1,121 |
| Feb 3, 2026 | 1.19 | 1.22 | 1.08 | 1.08 | 1.08 | -11.48% | 35,028 |
| Feb 2, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 304 |
| Jan 30, 2026 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 36,206 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.22 | 1.25 | 1.25 | -17.22% | 12,328 |
| Jan 28, 2026 | 1.38 | 1.51 | 1.35 | 1.51 | 1.51 | 11.03% | 504 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 1,612 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | - | 18,425 |
| Jan 23, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.93% | 18,774 |
| Jan 22, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 34,310 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 1,885 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -4.96% | 1,654 |
| Jan 19, 2026 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 473 |
| Jan 16, 2026 | 1.46 | 1.48 | 1.39 | 1.39 | 1.39 | -3.47% | 539 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 3,509 |