BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.470
+0.030 (2.08%)
At close: Feb 10, 2026
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 8,444 |
| Jan 13, 2026 | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 16,277 |
| Jan 12, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 7,250 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -1.81% | 7,158 |
| Jan 8, 2026 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | -1.19% | 1,194 |
| Jan 7, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 2.44% | 1,569 |
| Jan 6, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 20,804 |
| Jan 5, 2026 | 1.52 | 1.63 | 1.52 | 1.62 | 1.62 | 4.52% | 19,452 |
| Jan 2, 2026 | 1.68 | 1.68 | 1.52 | 1.55 | 1.55 | -6.63% | 21,370 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -3.49% | 780 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 873 |
| Dec 26, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 361 |
| Dec 23, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -2.30% | 427 |
| Dec 22, 2025 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 3.57% | 15,915 |
| Dec 19, 2025 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 2,466 |
| Dec 18, 2025 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 18,095 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | - | 16,221 |
| Dec 16, 2025 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 4,592 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.59 | 1.64 | 1.64 | - | 32,289 |
| Dec 12, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -1.80% | 16,936 |
| Dec 11, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.60% | 348 |
| Dec 10, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 1.82% | 23,315 |
| Dec 9, 2025 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | - | 3,439 |
| Dec 8, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 2.48% | 16,449 |
| Dec 5, 2025 | 1.55 | 1.62 | 1.54 | 1.61 | 1.61 | 3.87% | 25,548 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 1,604 |
| Dec 3, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 2,362 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 135 |
| Dec 1, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 5,779 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 69 |
| Nov 27, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | 243 |