BILL Holdings, Inc. (BVMF:B2HI34)
Brazil · Delayed Price · Currency is BRL 1.260
-0.090 (-6.67%)
At close: Jul 30, 2026
BVMF:B2HI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 1,113 |
| Jul 13, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 6.03% | 1,159 |
| Jul 10, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 784 |
| Jul 9, 2026 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | - | 296 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 1,159 |
| Jul 7, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 391 |
| Jul 6, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 10,951 |
| Jul 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 149 |
| Jul 2, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 3.54% | 1,556 |
| Jul 1, 2026 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 7.62% | 21,015 |
| Jun 30, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 1,116 |
| Jun 29, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 3.00% | 5,504 |
| Jun 26, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 4.17% | 6,906 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 4,974 |
| Jun 24, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 6.52% | 4,545 |
| Jun 23, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 2,341 |
| Jun 22, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 1,259 |
| Jun 19, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | - | 565 |
| Jun 18, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 4,850 |
| Jun 17, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 15,327 |
| Jun 16, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 30,879 |
| Jun 15, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | - | 1,062 |
| 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 |