Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 355.99
+4.54 (1.29%)
At close: Sep 19, 2025
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 358.47 | 358.47 | 345.00 | 355.99 | 355.99 | 1.29% | 839 |
| Sep 18, 2025 | 352.98 | 355.60 | 350.50 | 351.45 | 351.45 | -0.44% | 731 |
| Sep 17, 2025 | 362.40 | 362.40 | 346.59 | 352.99 | 352.99 | -0.44% | 1,901 |
| Sep 15, 2025 | 353.01 | 355.00 | 353.01 | 354.56 | 354.56 | 0.45% | 1,166 |
| Sep 12, 2025 | 355.00 | 355.00 | 350.01 | 352.97 | 352.97 | -0.29% | 1,444 |
| Sep 11, 2025 | 353.12 | 354.00 | 349.01 | 354.00 | 354.00 | 2.25% | 2,182 |
| Sep 10, 2025 | 350.00 | 353.00 | 346.12 | 346.20 | 346.20 | -0.37% | 2,471 |
| Sep 9, 2025 | 345.45 | 348.98 | 345.01 | 347.48 | 347.48 | 0.57% | 1,225 |
| Sep 8, 2025 | 349.01 | 349.01 | 342.52 | 345.50 | 345.50 | 0.88% | 2,769 |
| Sep 5, 2025 | 344.50 | 348.98 | 341.00 | 342.50 | 342.50 | -0.93% | 10,139 |
| Sep 4, 2025 | 340.00 | 348.98 | 335.92 | 345.73 | 345.73 | 2.93% | 2,396 |
| Sep 3, 2025 | 340.10 | 340.10 | 334.00 | 335.90 | 335.90 | -0.62% | 625 |
| Sep 2, 2025 | 337.00 | 340.98 | 333.90 | 338.00 | 338.00 | -1.24% | 239 |
| Sep 1, 2025 | 338.31 | 345.00 | 338.00 | 342.26 | 342.26 | 1.26% | 890 |
| Aug 29, 2025 | 346.96 | 346.96 | 336.60 | 338.01 | 338.01 | -0.63% | 6,212 |
| Aug 28, 2025 | 340.01 | 343.94 | 339.98 | 340.16 | 340.16 | 1.24% | 756 |
| Aug 27, 2025 | 341.01 | 341.01 | 330.01 | 335.99 | 335.99 | -1.81% | 744 |
| Aug 26, 2025 | 350.49 | 350.99 | 338.00 | 342.19 | 342.19 | -2.37% | 3,987 |
| Aug 25, 2025 | 354.01 | 355.00 | 346.59 | 350.49 | 350.49 | -1.02% | 619 |
| Aug 22, 2025 | 355.88 | 360.00 | 353.00 | 354.10 | 354.10 | -0.71% | 8,820 |
| Aug 21, 2025 | 356.00 | 360.00 | 353.01 | 356.62 | 356.62 | 0.83% | 6,296 |
| Aug 20, 2025 | 354.00 | 361.02 | 352.24 | 353.69 | 353.69 | -0.08% | 12,364 |
| Aug 19, 2025 | 373.00 | 373.00 | 353.91 | 353.96 | 353.96 | -5.10% | 3,759 |
| Aug 18, 2025 | 398.72 | 398.72 | 360.85 | 373.00 | 373.00 | -4.58% | 5,440 |
| Aug 15, 2025 | 385.00 | 408.51 | 384.24 | 390.91 | 390.91 | 1.79% | 2,005 |
| Aug 14, 2025 | 349.00 | 384.58 | 348.00 | 384.03 | 384.03 | 10.54% | 2,907 |
| Aug 13, 2025 | 347.00 | 348.99 | 345.00 | 347.42 | 347.42 | 1.71% | 27,038 |
| Aug 12, 2025 | 346.07 | 348.98 | 340.75 | 341.57 | 341.57 | -2.12% | 9,166 |
| Aug 11, 2025 | 352.89 | 352.89 | 342.70 | 348.98 | 348.98 | 0.87% | 9,210 |
| Aug 8, 2025 | 329.32 | 349.14 | 329.32 | 345.98 | 345.98 | 2.97% | 1,692 |
| Aug 7, 2025 | 336.49 | 339.99 | 331.13 | 336.00 | 336.00 | 1.53% | 2,039 |
| Aug 6, 2025 | 328.62 | 333.48 | 328.00 | 330.95 | 330.95 | 2.30% | 7,121 |
| Aug 5, 2025 | 322.45 | 327.36 | 322.45 | 323.50 | 323.50 | 0.36% | 2,496 |
| Aug 4, 2025 | 306.74 | 327.49 | 306.74 | 322.33 | 322.33 | 2.98% | 4,335 |
| Aug 1, 2025 | 315.00 | 315.00 | 310.00 | 313.01 | 313.01 | -0.07% | 3,808 |
| Jul 31, 2025 | 285.97 | 315.00 | 285.97 | 313.23 | 313.23 | 7.34% | 198,041 |
| Jul 30, 2025 | 288.84 | 293.00 | 286.54 | 291.81 | 291.81 | 1.02% | 1,243 |
| Jul 29, 2025 | 286.01 | 292.49 | 286.01 | 288.85 | 288.85 | 1.00% | 9,218 |
| Jul 28, 2025 | 287.30 | 287.99 | 284.60 | 285.99 | 285.99 | 2.50% | 4,456 |
| Jul 25, 2025 | 283.00 | 283.00 | 278.01 | 279.01 | 279.01 | -1.85% | 1,418 |
| Jul 24, 2025 | 290.00 | 290.00 | 280.01 | 284.28 | 284.28 | -0.25% | 294 |
| Jul 23, 2025 | 270.00 | 287.99 | 270.00 | 285.00 | 285.00 | 3.56% | 1,890 |
| Jul 22, 2025 | 273.00 | 275.24 | 273.00 | 275.21 | 275.21 | -0.12% | 6,059 |
| Jul 21, 2025 | 272.00 | 279.99 | 272.00 | 275.54 | 275.54 | -0.48% | 5,040 |
| Jul 18, 2025 | 281.28 | 281.76 | 276.88 | 276.88 | 276.88 | -1.07% | 183 |
| Jul 17, 2025 | 279.00 | 281.04 | 277.71 | 279.88 | 279.88 | -0.68% | 3,874 |
| Jul 16, 2025 | 278.84 | 281.99 | 277.25 | 281.79 | 281.79 | 1.03% | 457 |
| Jul 15, 2025 | 281.69 | 281.69 | 278.10 | 278.91 | 278.91 | -1.67% | 2,163 |
| Jul 14, 2025 | 286.51 | 289.00 | 283.66 | 283.66 | 283.66 | 0.98% | 453 |
| Jul 11, 2025 | 289.69 | 289.69 | 280.50 | 280.90 | 280.90 | -3.03% | 1,619 |