BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.100
-0.030 (-2.65%)
Last updated: May 12, 2026, 12:38 PM GMT-3
BVMF:B2HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | - | -2.65% | 471 |
| 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 |
| Mar 30, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | - | 313 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 294 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | - | 57 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 1,875 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -4.24% | 3,173 |
| Mar 23, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 25,836 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 70 |
| Mar 19, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 15,420 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 541 |
| Mar 17, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 15,667 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 1,032 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 17,955 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 1,318 |
| Mar 11, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 80 |
| Mar 10, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 779 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -8.63% | 797 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.28 | 1.39 | 1.39 | - | 2,478 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.28 | 1.39 | 1.39 | -0.71% | 1,176 |
| Mar 4, 2026 | 1.23 | 1.51 | 1.23 | 1.40 | 1.40 | 9.37% | 18,202 |
| Mar 3, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | - | 21,680 |
| Mar 2, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 9,208 |
| Feb 27, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | - | 15,821 |