BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.500
-0.010 (-0.66%)
At close: Dec 2, 2025
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 454 |
| Nov 25, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 6,576 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 17,757 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 74,843 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | - | 28,253 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 8,478 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 36,732 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 39,126 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 20,871 |
| Nov 12, 2025 | 1.53 | 1.59 | 1.52 | 1.52 | 1.52 | 11.76% | 46,130 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 7,902 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 3.68% | 7,152 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.31 | 1.36 | 1.36 | 1.49% | 39,406 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -2.90% | 5,134 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 7,037 |
| Nov 4, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | -2.04% | 1,600 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -0.68% | 28,597 |
| Oct 31, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 1,432 |
| Oct 30, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | - | 401 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 3,991 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | 7 |
| Oct 27, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 3,291 |
| Oct 24, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | - | 522 |
| Oct 23, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 1,776 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -4.40% | 1,902 |
| Oct 21, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 1,988 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 3.27% | 18,847 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 15,336 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.04% | 22,407 |
| Oct 15, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.92% | 11,809 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | 0.66% | 35,544 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,163 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 5,735 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 4,723 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 16,776 |
| Oct 7, 2025 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | - | 10,891 |
| Oct 6, 2025 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | - | 82,169 |
| Oct 3, 2025 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 9,704 |
| Oct 2, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 2.53% | 21,462 |
| Oct 1, 2025 | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | 2.60% | 40,904 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -6.10% | 28,103 |
| Sep 29, 2025 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 2.50% | 391 |
| Sep 26, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 3,747 |
| Sep 25, 2025 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 2,916 |
| Sep 24, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 335 |