BILL Holdings, Inc. (BVMF:B2HI34)
Brazil
· Delayed Price · Currency is BRL 1.500
-0.010 (-0.66%)
At close: Dec 2, 2025
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 1,604 |
| Dec 3, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 2,362 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 135 |
| Dec 1, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 5,779 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 69 |
| Nov 27, 2025 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | 243 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | - | 454 |
| Nov 25, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 6,576 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 17,757 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 74,843 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | - | 28,253 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 8,478 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 36,732 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 39,126 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.97% | 20,871 |
| Nov 12, 2025 | 1.53 | 1.59 | 1.52 | 1.52 | 1.52 | 11.76% | 46,130 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 7,902 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 3.68% | 7,152 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.31 | 1.36 | 1.36 | 1.49% | 39,406 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -2.90% | 5,134 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 7,037 |
| Nov 4, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | -2.04% | 1,600 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -0.68% | 28,597 |
| Oct 31, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 1,432 |
| Oct 30, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | - | 401 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 3,991 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | 7 |
| Oct 27, 2025 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 3,291 |
| Oct 24, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | - | 522 |
| Oct 23, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 1,776 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -4.40% | 1,902 |
| Oct 21, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 1,988 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 3.27% | 18,847 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 15,336 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.04% | 22,407 |
| Oct 15, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.92% | 11,809 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | 0.66% | 35,544 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,163 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 5,735 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 4,723 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 16,776 |
| Oct 7, 2025 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | - | 10,891 |
| Oct 6, 2025 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | - | 82,169 |
| Oct 3, 2025 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 9,704 |
| Oct 2, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 2.53% | 21,462 |
| Oct 1, 2025 | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | 2.60% | 40,904 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -6.10% | 28,103 |
| Sep 29, 2025 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 2.50% | 391 |
| Sep 26, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 3,747 |
| Sep 25, 2025 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 2,916 |
| Sep 24, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 335 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 6,149 |
| Sep 22, 2025 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 1,873 |
| Sep 19, 2025 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -0.65% | 1,922 |
| Sep 18, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 2,268 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 4.05% | 2,081 |
| Sep 16, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -3.27% | 840 |
| Sep 15, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 4,503 |
| Sep 12, 2025 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 6,154 |
| Sep 11, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 1,100 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 4,489 |
| Sep 9, 2025 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 6,777 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 5,457 |
| Sep 5, 2025 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | 6.12% | 11,629 |
| Sep 4, 2025 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 5.76% | 5,108 |
| Sep 3, 2025 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | - | 4,885 |
| Sep 2, 2025 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 3,637 |
| Sep 1, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 366 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.39 | 1.39 | 1.39 | -4.14% | 13,803 |
| Aug 28, 2025 | 1.30 | 1.47 | 1.29 | 1.45 | 1.45 | 16.94% | 36,797 |
| Aug 27, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 1,172 |
| Aug 26, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,022 |
| Aug 25, 2025 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 19,668 |
| Aug 22, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 2,214 |
| Aug 21, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 89 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 413 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 33 |
| Aug 18, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 2,802 |
| Aug 15, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 3,407 |
| Aug 14, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 1,821 |
| Aug 13, 2025 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 4.31% | 1,407 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 15,415 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 6,517 |
| Aug 8, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 4,561 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -2.34% | 5,123 |
| Aug 6, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 1,632 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 406 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 1,420 |
| Aug 1, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 3,217 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 13,663 |
| Jul 30, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 3,956 |
| Jul 29, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -2.80% | 10,208 |
| Jul 28, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 913 |
| Jul 25, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 2.14% | 54 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.10% | 818 |
| Jul 23, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 69 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 4,494 |
| Jul 21, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 14,691 |
| Jul 18, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 729 |
| Jul 17, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 5.04% | 2,102 |