S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco Bilbao Vizcaya Argentaria. (BILB34)
Banco Bilbao Vizcaya Argentaria. (BILB34) Historical

BILB34 Banco Bilbao Vizcaya Argentaria.

56.64

1.32 (2.39%)

May 31 2024 - Closed

Delayed by 15 minutes

BILB34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	56.64	1.32	2.39%	56.46	56.88	56.40	22
May 29 2024	55.32	-0.48	-0.86%	55.92	55.92	55.32	2
May 28 2024	55.80	-0.06	-0.11%	55.98	55.98	55.20	84
May 27 2024	55.86	0.00	0.00%	55.86	55.86	55.86	0
May 24 2024	55.86	-0.60	-1.06%	55.56	55.86	55.56	5
May 23 2024	56.46	0.78	1.40%	55.56	56.46	55.56	4
May 22 2024	55.68	0.38	0.69%	56.04	56.40	55.68	10
May 21 2024	55.30	-0.32	-0.58%	55.65	55.65	55.15	7
May 20 2024	55.62	-0.24	-0.43%	55.62	55.62	55.62	1
May 17 2024	55.86	0.96	1.75%	55.44	55.86	55.44	1,074
May 16 2024	54.90	0.00	0.00%	54.90	54.90	54.90	0
May 15 2024	54.90	0.00	0.00%	54.90	54.90	54.90	0
May 14 2024	54.90	2.43	4.63%	53.70	54.90	53.70	1,007
May 13 2024	52.47	-1.08	-2.02%	52.47	52.47	52.47	2
May 10 2024	53.55	1.00	1.90%	53.75	53.75	53.55	31
May 09 2024	52.55	-3.79	-6.73%	56.46	56.46	52.55	249
May 08 2024	56.34	0.84	1.51%	55.98	56.34	55.98	2
May 07 2024	55.50	0.45	0.82%	55.20	55.50	55.20	2
May 06 2024	55.05	1.30	2.42%	54.55	55.05	54.55	9
May 03 2024	53.75	0.45	0.84%	53.65	53.75	53.30	179
May 02 2024	53.30	-2.98	-5.29%	54.99	54.99	53.30	459
Apr 30 2024	56.28	-3.30	-5.54%	57.42	57.42	56.28	9
Apr 29 2024	59.58	0.24	0.40%	59.94	59.94	59.58	3
Apr 26 2024	59.34	1.08	1.85%	59.34	59.34	59.34	7
Apr 25 2024	58.26	0.60	1.04%	57.90	58.32	57.72	13
Apr 24 2024	57.66	-0.48	-0.83%	57.36	58.02	57.36	68
Apr 23 2024	58.14	0.72	1.25%	58.14	58.14	58.14	85
Apr 22 2024	57.42	0.00	0.00%	57.42	57.42	57.42	1
Apr 19 2024	57.42	0.00	0.00%	57.42	57.42	57.42	0
Apr 18 2024	57.42	0.42	0.74%	57.00	57.42	57.00	2
Apr 17 2024	57.00	1.90	3.45%	56.76	57.06	56.76	5
Apr 16 2024	55.10	-0.75	-1.34%	55.20	55.74	55.00	31
Apr 15 2024	55.85	1.85	3.43%	52.92	55.85	52.92	13
Apr 12 2024	54.00	-1.08	-1.96%	55.02	55.02	54.00	79
Apr 11 2024	55.08	-1.74	-3.06%	54.99	55.08	54.90	21
Apr 10 2024	56.82	-0.36	-0.63%	56.90	56.90	56.82	6
Apr 09 2024	57.18	-1.74	-2.95%	57.06	57.18	57.06	18
Apr 08 2024	58.92	-1.28	-2.13%	58.54	58.92	57.84	36
Apr 05 2024	60.20	-0.82	-1.34%	60.66	60.90	60.20	128
Apr 04 2024	61.02	1.08	1.80%	60.12	62.22	60.12	2
Apr 03 2024	59.94	0.00	0.00%	59.94	59.94	59.94	0
Apr 02 2024	59.94	0.36	0.60%	59.94	59.94	59.94	50
Apr 01 2024	59.58	-0.12	-0.20%	60.18	60.18	59.16	26
Mar 28 2024	59.70	0.78	1.32%	59.88	59.88	59.58	4
Mar 27 2024	58.92	0.36	0.61%	58.74	59.04	58.74	16
Mar 26 2024	58.56	0.00	0.00%	58.68	58.68	58.26	75
Mar 25 2024	58.56	0.48	0.83%	58.56	58.56	58.56	3
Mar 22 2024	58.08	0.00	0.00%	58.08	58.08	58.08	0
Mar 21 2024	58.08	0.90	1.57%	58.86	58.86	58.08	4
Mar 20 2024	57.18	-0.30	-0.52%	57.18	57.18	57.18	10
Mar 19 2024	57.48	0.72	1.27%	57.60	57.60	57.48	36
Mar 18 2024	56.76	-0.12	-0.21%	57.24	57.24	56.76	2
Mar 15 2024	56.88	1.50	2.71%	56.88	56.88	56.88	17
Mar 14 2024	55.38	-0.72	-1.28%	55.68	55.68	55.38	17
Mar 13 2024	56.10	1.90	3.51%	56.10	56.10	56.10	33
Mar 12 2024	54.20	0.00	0.00%	54.20	54.20	54.20	0
Mar 11 2024	54.20	0.15	0.28%	54.45	54.50	53.85	14
Mar 08 2024	54.05	0.75	1.41%	54.45	54.45	54.05	2
Mar 07 2024	53.30	1.20	2.30%	53.30	53.30	53.30	1
Mar 06 2024	52.10	1.05	2.06%	52.10	52.10	52.10	1
Mar 05 2024	51.05	0.55	1.09%	51.05	51.05	51.05	1
Mar 04 2024	50.50	0.80	1.61%	49.70	50.50	49.70	2

Banco Bilbao Vizcaya Arg...

Netherlands Government/t...

BNP Paribas Issuance

Bnp Paribas Issuance

BlackRock Asset Manageme...

Nighthawk Biosciences

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions