Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BVMF:BILB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
107.91
-1.32 (-1.21%)
Last updated: Mar 19, 2026, 5:50 PM GMT-3

BVMF:BILB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026107.69107.91107.69107.91107.91-1.21%63
Mar 18, 2026109.20109.23109.20109.23109.23-0.40%6
Mar 17, 2026109.67109.67109.67109.67109.670.40%201
Mar 16, 2026108.24109.23108.24109.23109.230.30%17
Mar 13, 2026108.90108.90108.90108.90108.90-0.40%1
Mar 12, 2026110.00110.00107.69109.34109.34-2.17%152
Mar 11, 2026111.76111.76111.76111.76111.76-1.36%8
Mar 10, 2026112.97113.30112.97113.30113.303.02%28
Mar 9, 2026110.00110.00108.79109.98109.98-1.78%12
Mar 6, 2026112.42112.42111.97111.97111.97-0.95%17
Mar 5, 2026113.88113.88113.04113.04113.040.36%4
Mar 4, 2026112.64112.64112.64112.64112.642.14%10
Mar 3, 2026111.19111.19108.96110.28110.28-4.47%100
Mar 2, 2026118.43118.43114.98115.44115.44-2.52%112
Feb 27, 2026121.80121.80118.43118.43118.43-2.80%43
Feb 26, 2026121.84121.84121.84121.84121.840.53%1
Feb 25, 2026120.24122.16120.24121.20121.200.80%15
Feb 24, 2026119.52120.24119.52120.24120.24-0.69%6
Feb 23, 2026123.60123.60121.08121.08121.080.26%27
Feb 20, 2026121.44121.44120.12120.76120.76-0.56%21
Feb 19, 2026120.72121.44120.72121.44121.44-1.17%11
Feb 18, 2026122.88122.88122.88122.88122.883.99%1
Feb 13, 2026123.00123.00110.12118.16118.16-4.73%166
Feb 12, 2026124.02124.02124.02124.02124.02-0.38%6
Feb 11, 2026125.97125.97124.38124.49124.49-2.50%29
Feb 10, 2026127.68127.68127.68127.68127.68-0.25%2
Feb 9, 2026125.45128.08125.32128.00128.002.56%98
Feb 6, 2026122.85125.64122.85124.80124.801.59%36
Feb 5, 2026132.98132.98122.85122.85122.85-9.30%92
Feb 4, 2026137.02137.02135.45135.45135.450.68%14
Feb 3, 2026134.68135.54134.54134.54134.54-1.72%31
Feb 2, 2026134.53136.89134.53136.89136.893.20%27
Jan 30, 2026134.16134.29132.64132.64132.640.97%30
Jan 29, 2026131.95133.51129.92131.36131.36-0.24%92
Jan 28, 2026135.16135.16131.00131.67131.67-2.34%79
Jan 27, 2026135.85136.50134.29134.82134.820.55%12
Jan 26, 2026132.00134.16132.00134.08134.081.58%15
Jan 23, 2026131.50132.00131.50132.00132.00-0.15%78
Jan 22, 2026131.17132.20130.39132.20132.201.69%6
Jan 21, 2026129.50130.00128.57130.00130.000.39%147
Jan 20, 2026131.00131.60129.50129.50129.50-2.29%45
Jan 19, 2026132.54132.54132.54132.54132.541.08%1
Jan 16, 2026129.50131.12129.50131.12131.120.61%7
Jan 15, 2026131.43131.54130.00130.32130.32-2.18%20
Jan 14, 2026133.00133.22133.00133.22133.220.17%10
Jan 13, 2026130.39133.00130.39133.00133.002.62%15
Jan 12, 2026126.88129.68126.88129.60129.602.14%35
Jan 9, 2026125.06127.68125.06126.88126.88-0.38%8
Jan 8, 2026124.41127.37124.41127.37127.372.38%3
Jan 7, 2026124.80126.36124.41124.41124.41-2.42%64