Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BVMF:BILB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
109.12
-0.69 (-0.63%)
Last updated: Apr 28, 2026, 2:16 PM GMT-3

BVMF:BILB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026109.81109.81109.12109.12109.12-0.63%7
Apr 27, 2026109.78109.81109.78109.81109.81-0.34%2
Apr 24, 2026109.69110.18109.48110.18110.181.79%22
Apr 23, 2026108.68109.01107.69108.24108.24-3.15%114
Apr 22, 2026117.47117.47110.99111.76111.76-4.87%18
Apr 17, 2026117.48117.48117.48117.48117.482.09%3
Apr 16, 2026115.80115.80115.08115.08115.08-1.24%6
Apr 15, 2026116.52116.52116.52116.52116.52-1.12%3
Apr 14, 2026116.60117.84116.60117.84117.841.41%103
Apr 13, 2026115.92116.20115.44116.20116.200.24%61
Apr 10, 2026115.92115.92115.92115.92115.921.83%17
Apr 9, 2026113.84113.84113.84113.84113.84-2.46%1
Apr 6, 2026116.49116.71116.40116.71113.843.61%102
Apr 2, 2026112.64112.64112.64112.64109.87-3
Apr 1, 2026113.08113.52112.64112.64109.871.39%23
Mar 31, 2026109.23111.10109.23111.10108.364.02%103
Mar 30, 2026108.00108.00106.81106.81104.18-44
Mar 27, 2026109.34109.34106.81106.81104.18-3.67%53
Mar 26, 2026112.97112.97110.62110.88108.15-1.85%5
Mar 25, 2026112.97112.97112.97112.97110.192.70%1
Mar 24, 2026110.00110.00110.00110.00107.29-1.79%10
Mar 23, 2026111.87112.00111.87112.00109.243.79%163
Mar 19, 2026107.69107.91107.69107.91105.25-1.21%63
Mar 18, 2026109.20109.23109.20109.23106.54-0.40%6
Mar 17, 2026109.67109.67109.67109.67106.970.40%201
Mar 16, 2026108.24109.23108.24109.23106.540.30%17
Mar 13, 2026108.90108.90108.90108.90106.22-0.40%1
Mar 12, 2026110.00110.00107.69109.34106.65-2.17%152
Mar 11, 2026111.76111.76111.76111.76109.01-1.36%8
Mar 10, 2026112.97113.30112.97113.30110.513.02%28
Mar 9, 2026110.00110.00108.79109.98107.27-1.78%12
Mar 6, 2026112.42112.42111.97111.97109.21-0.95%17
Mar 5, 2026113.88113.88113.04113.04110.260.36%4
Mar 4, 2026112.64112.64112.64112.64109.872.14%10
Mar 3, 2026111.19111.19108.96110.28107.56-4.47%100
Mar 2, 2026118.43118.43114.98115.44112.60-2.52%112
Feb 27, 2026121.80121.80118.43118.43115.51-2.80%43
Feb 26, 2026121.84121.84121.84121.84118.840.53%1
Feb 25, 2026120.24122.16120.24121.20118.210.80%15
Feb 24, 2026119.52120.24119.52120.24117.28-0.69%6
Feb 23, 2026123.60123.60121.08121.08118.100.26%27
Feb 20, 2026121.44121.44120.12120.76117.79-0.56%21
Feb 19, 2026120.72121.44120.72121.44118.45-1.17%11
Feb 18, 2026122.88122.88122.88122.88119.853.99%1
Feb 13, 2026123.00123.00110.12118.16115.25-4.73%166
Feb 12, 2026124.02124.02124.02124.02120.97-0.38%6
Feb 11, 2026125.97125.97124.38124.49121.42-2.50%29
Feb 10, 2026127.68127.68127.68127.68124.54-0.25%2
Feb 9, 2026125.45128.08125.32128.00124.852.56%98
Feb 6, 2026122.85125.64122.85124.80121.731.59%36