TipRanks
Go Ultimate55% OFF

Banco Bilbao Vizcaya Argentaria SA ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (BILB34) Historical Prices

BR:BILB34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026127.58127.58127.53127.53127.53-3.73%20.07
Oct 29, 2026131.04132.47131.00132.47132.47-1.64%130.43
Oct 28, 2026134.68134.68110.15134.68134.68+0.00%00.00
Oct 27, 2026134.40134.68134.40134.68134.68-1.64%100.33
Oct 26, 2026137.16137.28136.92136.92136.92+9.48%55625.68
Oct 23, 2026125.00125.06123.98125.06125.06-0.62%130.56
Oct 22, 2026126.98128.16125.84125.84125.84-3.68%160.70
Oct 21, 2026129.74130.65129.74130.65130.65+3.29%20.09
Oct 20, 2026127.19127.19126.49126.49126.49-1.92%130.57
Oct 19, 2026128.89129.09127.92128.96128.96-0.80%271.21
Oct 16, 2026131.43131.56130.00130.00130.00-1.67%140.64
Oct 15, 2026130.21132.21130.21132.21132.21+1.54%130.59
Oct 14, 2026130.06130.21129.61130.21130.21-8.75%120.55
Oct 13, 2026142.70142.70142.70142.70142.70+1.00%200.83
Oct 12, 2026142.99143.00142.99142.99141.29+0.00%00.00
Oct 09, 2026143.00143.00142.99142.99141.29+14.39%30.12
Oct 08, 2026131.30131.30125.00125.00123.51-5.01%251.02
Oct 07, 2026134.75134.75130.89131.60130.03-3.50%271.12
Oct 06, 2026136.11136.89136.11136.37134.74+0.57%612.64
Oct 05, 2026135.55135.60133.75135.60133.98-2.75%652.94
Oct 02, 2026140.00140.00137.76139.44137.78-0.40%110.49
Oct 01, 2026141.40141.40139.98140.00138.33-5.41%150.64
Sep 30, 2026148.00148.00148.00148.00146.24-0.44%451.97
Sep 29, 2026148.65149.25148.65148.65146.88-1.10%1075.05
Sep 28, 2026150.30150.30150.30150.30148.51+0.40%100.48
Sep 25, 2026149.70149.70149.40149.70147.92+2.36%271.31
Sep 24, 2026146.25146.25146.25146.25144.51+0.24%251.24
Sep 23, 2026145.90145.90145.90145.90144.16-0.85%261.31
Sep 22, 2026148.20148.20146.66147.15145.40-0.41%100.50
Sep 21, 2026147.75147.75147.75147.75145.99-0.16%10.05
Sep 18, 2026147.98147.98135.55147.98146.22+0.00%00.00
Sep 17, 2026147.98147.98147.98147.98146.22+2.66%361.82
Sep 16, 2026147.68147.68144.15144.15142.43-3.22%180.92
Sep 15, 2026149.25149.25148.20148.95147.17-0.70%30.15
Sep 14, 2026150.00150.15145.55150.00148.21+0.00%00.00
Sep 11, 2026150.15150.15149.10150.00148.21+1.42%40.20
Sep 10, 2026149.10149.10147.90147.90146.14-0.10%26516.43
Sep 09, 2026148.05148.05148.05148.05146.29-1.40%30.18
Sep 08, 2026149.70150.15149.70150.15148.36+0.30%130.80
Sep 07, 2026149.70151.65149.70149.70147.92+0.00%00.00
Sep 04, 2026149.70151.65149.70149.70147.92+0.00%00.00
Sep 03, 2026149.70149.70149.70149.70147.92+0.50%60.16
Sep 02, 2026148.80148.95148.80148.95147.17+0.61%190.51
Sep 01, 2026149.70149.70148.05148.05146.29-2.28%330.89
Aug 31, 2026151.50151.50151.50151.50149.69+0.00%100.27
Aug 28, 2026150.30151.50150.30151.50149.69+0.80%120.33
Aug 27, 2026150.30150.30108.00150.30148.51+0.00%00.00
Aug 26, 2026147.98150.45147.98150.30148.51-0.46%40.11
Aug 25, 2026151.00151.00135.55151.00149.20+0.00%00.00
Aug 24, 2026151.35151.35150.00151.00149.20+0.77%822.28