BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.610
+0.060 (3.87%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:B2HI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.51 | 1.63 | 1.51 | 1.61 | 1.61 | 3.87% | 31,818 |
| Nov 5, 2026 | 1.60 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 343 |
| Nov 4, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 2.60% | 21,570 |
| Nov 3, 2026 | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | 5.48% | 1,589 |
| Oct 30, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 201 |
| Oct 29, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 781 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.08% | 2,207 |
| Oct 27, 2026 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 2,930 |
| Oct 26, 2026 | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | 6.43% | 24,633 |
| Oct 23, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 305 |
| Oct 22, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 9,571 |
| Oct 21, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 463 |
| Oct 20, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 5.43% | 1,431 |
| Oct 19, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 1.57% | 192 |
| Oct 16, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 286 |
| Oct 15, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 8.26% | 236 |
| Oct 14, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 96 |
| Oct 13, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 1,769 |
| Oct 9, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 2.48% | 1,751 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 1,417 |
| Oct 7, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 435 |
| Oct 6, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -5.51% | 48,443 |
| Oct 5, 2026 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 3,411 |
| Oct 2, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 259 |
| Oct 1, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 87 |
| Sep 30, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 2,595 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | - | 9,768 |
| Sep 28, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 2,434 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 79 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 282 |
| Sep 23, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 327 |
| Sep 22, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 1,632 |
| Sep 21, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 9,397 |
| Sep 18, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | - | 21,249 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 19,564 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 315 |
| Sep 15, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 2,818 |
| Sep 14, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 4.44% | 23,205 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,078 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 30,872 |
| Sep 9, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 21,209 |
| Sep 8, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 6.40% | 33,796 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.25 | 1.25 | 1.25 | -12.59% | 6,482 |
| Sep 3, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 3.62% | 31,524 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 19,562 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -3.52% | 219,534 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 16,436 |
| Aug 28, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 29,414 |
| Aug 27, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 2.17% | 81 |
| Aug 26, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 297 |