BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 0.9400
+0.0200 (2.17%)
At close: Jun 12, 2026
BVMF:B2HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 3,823 |
| Jun 11, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -5.15% | 9,925 |
| Jun 10, 2026 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | -4.90% | 20,744 |
| Jun 9, 2026 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 11,236 |
| Jun 8, 2026 | 1.04 | 1.07 | 0.99 | 1.03 | 1.03 | 0.98% | 1,439 |
| Jun 5, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -4.67% | 4,340 |
| Jun 3, 2026 | 1.05 | 1.07 | 0.99 | 1.07 | 1.07 | -0.93% | 6,095 |
| Jun 2, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 57,812 |
| Jun 1, 2026 | 1.06 | 1.12 | 1.03 | 1.10 | 1.10 | 5.77% | 71,596 |
| May 29, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | -4.59% | 48,028 |
| May 28, 2026 | 1.01 | 1.09 | 0.97 | 1.09 | 1.09 | 9.00% | 3,710 |
| May 27, 2026 | 1.12 | 1.12 | 0.98 | 1.00 | 1.00 | -10.71% | 43,036 |
| May 26, 2026 | 1.05 | 1.12 | 0.97 | 1.12 | 1.12 | 8.74% | 581 |
| May 25, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 300 |
| May 22, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -1.98% | 874 |
| May 21, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -4.72% | 465 |
| May 20, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 3,215 |
| May 19, 2026 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | - | 1,589 |
| May 18, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -7.76% | 71,942 |
| May 15, 2026 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 5.45% | 68,833 |
| May 14, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | - | 22,317 |
| May 13, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 312 |
| May 12, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 662 |
| May 11, 2026 | 1.09 | 1.17 | 1.09 | 1.13 | 1.13 | 1.80% | 57,937 |
| May 8, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 7.77% | 33,879 |
| May 7, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 133 |
| May 6, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 15,475 |
| May 5, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 15,568 |
| May 4, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 1.89% | 611 |
| Apr 30, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 190 |
| Apr 29, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 171 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.04 | 1.05 | 1.05 | -16.00% | 12,293 |
| Apr 27, 2026 | 1.05 | 1.25 | 1.03 | 1.25 | 1.25 | 21.36% | 230 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 25,462 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 521 |
| Apr 22, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 20,402 |
| Apr 20, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 2.83% | 15,295 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 10,209 |
| Apr 16, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 18 |
| Apr 15, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 6.93% | 416 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 177 |
| Apr 13, 2026 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 6.19% | 6,795 |
| Apr 10, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 5,714 |
| Apr 9, 2026 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -8.26% | 1,709 |
| Apr 8, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 4,593 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 10,067 |
| Apr 6, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 2,213 |
| Apr 2, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 8,622 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 9,989 |
| Mar 31, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 233 |