Banco Bilbao Vizcaya Argentaria, S.A. (BVMF:BILB34)
Brazil · Delayed Price · Currency is BRL 125.00
-5.89 (-4.50%)
Last updated: Oct 8, 2026, 4:38 PM GMT-3
BVMF:BILB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 131.30 | 131.30 | 125.00 | 125.00 | 125.00 | -5.02% | 25 |
| Oct 7, 2026 | 134.75 | 134.75 | 130.89 | 131.60 | 131.60 | -3.50% | 27 |
| Oct 6, 2026 | 136.11 | 136.89 | 136.11 | 136.37 | 136.37 | 0.57% | 61 |
| Oct 5, 2026 | 135.55 | 135.60 | 133.75 | 135.60 | 135.60 | -2.75% | 65 |
| Oct 2, 2026 | 140.00 | 140.00 | 137.76 | 139.44 | 139.44 | -0.40% | 11 |
| Oct 1, 2026 | 141.40 | 141.40 | 139.98 | 140.00 | 140.00 | -5.41% | 15 |
| Sep 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.44% | 45 |
| Sep 29, 2026 | 148.65 | 149.25 | 148.65 | 148.65 | 148.65 | -1.10% | 107 |
| Sep 28, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 0.40% | 10 |
| Sep 25, 2026 | 149.70 | 149.70 | 149.40 | 149.70 | 149.70 | 2.36% | 27 |
| Sep 24, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.24% | 25 |
| Sep 23, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -0.85% | 26 |
| Sep 22, 2026 | 148.20 | 148.20 | 146.66 | 147.15 | 147.15 | -0.41% | 10 |
| Sep 21, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.16% | 1 |
| Sep 17, 2026 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | 2.66% | 36 |
| Sep 16, 2026 | 147.68 | 147.68 | 144.15 | 144.15 | 144.15 | -3.22% | 18 |
| Sep 15, 2026 | 149.25 | 149.25 | 148.20 | 148.95 | 148.95 | -0.70% | 3 |
| Sep 11, 2026 | 150.15 | 150.15 | 149.10 | 150.00 | 150.00 | 1.42% | 4 |
| Sep 10, 2026 | 149.10 | 149.10 | 147.90 | 147.90 | 147.90 | -0.10% | 265 |
| Sep 9, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -1.40% | 3 |
| Sep 8, 2026 | 149.70 | 150.15 | 149.70 | 150.15 | 150.15 | 0.30% | 13 |
| Sep 3, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.50% | 6 |
| Sep 2, 2026 | 148.80 | 148.95 | 148.80 | 148.95 | 148.95 | 0.61% | 19 |
| Sep 1, 2026 | 149.70 | 149.70 | 148.05 | 148.05 | 148.05 | -2.28% | 33 |
| Aug 31, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 10 |
| Aug 28, 2026 | 150.30 | 151.50 | 150.30 | 151.50 | 151.50 | 0.80% | 12 |
| Aug 26, 2026 | 147.98 | 150.45 | 147.98 | 150.30 | 150.30 | -0.46% | 4 |
| Aug 24, 2026 | 151.35 | 151.35 | 150.00 | 151.00 | 151.00 | 0.77% | 82 |
| Aug 21, 2026 | 150.00 | 150.00 | 149.50 | 149.85 | 149.85 | 0.91% | 32 |
| Aug 19, 2026 | 149.10 | 149.10 | 148.50 | 148.50 | 148.50 | 0.24% | 33 |
| Aug 18, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -1.82% | 13 |
| Aug 14, 2026 | 151.05 | 151.35 | 150.90 | 150.90 | 150.90 | 0.90% | 23 |
| Aug 13, 2026 | 150.45 | 150.45 | 148.80 | 149.55 | 149.55 | 1.22% | 32 |
| Aug 12, 2026 | 146.90 | 147.75 | 146.90 | 147.75 | 147.75 | 1.57% | 12 |
| Aug 10, 2026 | 145.18 | 145.46 | 145.18 | 145.46 | 145.46 | 0.58% | 8 |
| Aug 7, 2026 | 145.46 | 145.46 | 144.62 | 144.62 | 144.62 | 0.50% | 69 |
| Aug 6, 2026 | 146.30 | 146.30 | 143.90 | 143.90 | 143.90 | 0.18% | 13 |
| Aug 5, 2026 | 143.09 | 143.92 | 143.09 | 143.64 | 143.64 | 0.10% | 6 |
| Aug 3, 2026 | 142.80 | 143.50 | 142.80 | 143.50 | 143.50 | 1.79% | 5 |
| Jul 31, 2026 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | 2.46% | 5 |
| Jul 30, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 3.65% | 4 |
| Jul 29, 2026 | 132.98 | 133.28 | 132.48 | 132.75 | 132.75 | -2.25% | 13 |
| Jul 28, 2026 | 134.82 | 135.80 | 134.82 | 135.80 | 135.80 | 0.35% | 101 |
| Jul 27, 2026 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | 2.46% | 1 |
| Jul 24, 2026 | 131.95 | 132.08 | 131.04 | 132.08 | 132.08 | 0.06% | 4 |
| Jul 22, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.77% | 2 |
| Jul 20, 2026 | 128.44 | 128.44 | 128.05 | 128.44 | 128.44 | -1.95% | 16 |
| Jul 16, 2026 | 130.13 | 131.00 | 130.13 | 131.00 | 131.00 | 0.87% | 156 |
| Jul 15, 2026 | 129.74 | 129.87 | 129.74 | 129.87 | 129.87 | 0.10% | 5 |
| Jul 14, 2026 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | -1.12% | 40 |