BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.310
-0.020 (-1.50%)
At close: Sep 24, 2026
BVMF:B2HI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 330 |
| 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 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 620 |
| Aug 24, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 2,159 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 15,424 |
| Aug 20, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 15,740 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -5.56% | 524 |
| Aug 18, 2026 | 1.43 | 1.45 | 1.36 | 1.44 | 1.44 | 2.13% | 12,193 |
| Aug 17, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 1,182 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -4.00% | 38,095 |
| Aug 13, 2026 | 1.36 | 1.54 | 1.36 | 1.50 | 1.50 | 7.91% | 45,639 |
| Aug 12, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -2.80% | 592 |
| Aug 11, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 23,494 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 22,307 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 1.49% | 179 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -3.60% | 8,292 |
| Aug 5, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 23,583 |
| Aug 4, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 3.01% | 17,562 |
| Aug 3, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 4.72% | 2,974 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 4,090 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -6.67% | 15,345 |
| Jul 29, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 345 |
| Jul 28, 2026 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 3.94% | 2,588 |
| Jul 27, 2026 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 2.42% | 11,726 |
| Jul 24, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 6.90% | 15,459 |
| Jul 23, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 497 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -6.40% | 15,458 |
| Jul 21, 2026 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 345 |
| Jul 20, 2026 | 1.26 | 1.31 | 1.23 | 1.27 | 1.27 | - | 4,444 |
| Jul 17, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 3.25% | 12,661 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 29,134 |
| Jul 15, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 6.78% | 22,581 |