Skip to main content
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
Feb 5, 2026132.98132.98122.85122.85119.82-9.30%92
Feb 4, 2026137.02137.02135.45135.45132.110.68%14
Feb 3, 2026134.68135.54134.54134.54131.23-1.72%31
Feb 2, 2026134.53136.89134.53136.89133.523.20%27
Jan 30, 2026134.16134.29132.64132.64129.370.97%30
Jan 29, 2026131.95133.51129.92131.36128.12-0.24%92
Jan 28, 2026135.16135.16131.00131.67128.43-2.34%79
Jan 27, 2026135.85136.50134.29134.82131.500.55%12
Jan 26, 2026132.00134.16132.00134.08130.781.58%15
Jan 23, 2026131.50132.00131.50132.00128.75-0.15%78
Jan 22, 2026131.17132.20130.39132.20128.941.69%6
Jan 21, 2026129.50130.00128.57130.00126.800.39%147
Jan 20, 2026131.00131.60129.50129.50126.31-2.29%45
Jan 19, 2026132.54132.54132.54132.54129.281.08%1
Jan 16, 2026129.50131.12129.50131.12127.890.61%7
Jan 15, 2026131.43131.54130.00130.32127.11-2.18%20
Jan 14, 2026133.00133.22133.00133.22129.940.17%10
Jan 13, 2026130.39133.00130.39133.00129.722.62%15
Jan 12, 2026126.88129.68126.88129.60126.412.14%35
Jan 9, 2026125.06127.68125.06126.88123.75-0.38%8
Jan 8, 2026124.41127.37124.41127.37124.232.38%3
Jan 7, 2026124.80126.36124.41124.41121.35-2.42%64
Jan 6, 2026129.35129.35127.50127.50124.36-2.11%73
Jan 5, 2026128.44130.25128.44130.25127.040.70%4
Jan 2, 2026128.96129.35128.70129.35126.16-0.60%3
Dec 30, 2025130.38130.38129.74130.13126.920.88%50
Dec 29, 2025129.87130.26129.00129.00125.82-0.17%18
Dec 26, 2025130.00130.00128.48129.22126.04-341
Dec 23, 2025128.70129.22128.70129.22126.04-31
Dec 22, 2025129.48129.61129.22129.22126.041.43%6
Dec 19, 2025129.19129.19127.27127.40124.262.68%7
Dec 16, 2025125.04125.04124.08124.08121.021.66%10
Dec 12, 2025123.36123.36121.68122.05119.04-0.58%66
Dec 11, 2025123.60123.90122.76122.76119.741.29%187
Dec 10, 2025121.20121.20121.20121.20118.211.00%1
Dec 9, 2025120.30120.30120.00120.00117.041.21%89
Dec 8, 2025119.64119.64118.56118.56115.64-0.10%39
Dec 5, 2025117.72118.68117.72118.68115.761.02%6
Dec 4, 2025116.76117.48116.76117.48114.591.45%102
Dec 3, 2025115.80115.80115.80115.80112.95-4
Dec 2, 2025115.80115.80115.80115.80112.95-0.59%1
Dec 1, 2025116.49116.49116.49116.49113.620.84%10
Nov 28, 2025115.20115.52114.96115.52112.67-0.36%96
Nov 26, 2025115.94115.94114.40115.94113.081.93%6
Nov 25, 2025113.52113.75113.52113.75110.953.51%309
Nov 21, 2025108.68109.89108.68109.89107.181.42%7
Nov 18, 2025107.91108.35107.91108.35105.68-1.40%83
Nov 17, 2025109.89109.89109.89109.89107.18-2.63%5
Nov 14, 2025112.86112.86112.86112.86110.08-1.21%1
Nov 13, 2025116.52116.64114.24114.24111.43-0.81%19