Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 336.15
-4.35 (-1.28%)
At close: Oct 10, 2025
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 344.99 | 344.99 | 330.00 | 333.33 | 333.33 | -2.11% | 7,078 |
| Oct 9, 2025 | 348.00 | 348.00 | 340.50 | 340.51 | 340.51 | -1.93% | 3,895 |
| Oct 8, 2025 | 338.59 | 351.99 | 338.59 | 347.20 | 347.20 | 0.49% | 2,085 |
| Oct 7, 2025 | 345.21 | 351.89 | 342.01 | 345.50 | 345.50 | -0.20% | 1,612 |
| Oct 6, 2025 | 359.04 | 359.04 | 345.20 | 346.19 | 346.19 | -1.65% | 6,596 |
| Oct 3, 2025 | 352.00 | 366.00 | 352.00 | 352.00 | 352.00 | -0.15% | 429 |
| Oct 2, 2025 | 358.95 | 358.95 | 352.00 | 352.52 | 352.52 | -0.21% | 1,816 |
| Oct 1, 2025 | 352.96 | 365.00 | 350.00 | 353.26 | 353.26 | 1.59% | 3,876 |
| Sep 30, 2025 | 351.10 | 352.98 | 347.01 | 347.72 | 347.72 | 0.19% | 839 |
| Sep 29, 2025 | 353.80 | 353.98 | 347.01 | 347.07 | 347.07 | -0.87% | 1,477 |
| Sep 26, 2025 | 354.94 | 354.94 | 347.00 | 350.11 | 350.11 | 0.61% | 2,917 |
| Sep 25, 2025 | 348.20 | 353.99 | 346.59 | 347.99 | 347.99 | -0.04% | 652 |
| Sep 24, 2025 | 354.95 | 356.00 | 348.08 | 348.13 | 348.13 | 0.03% | 6,193 |
| Sep 23, 2025 | 346.00 | 354.99 | 346.00 | 348.01 | 348.01 | 0.19% | 1,567 |
| Sep 22, 2025 | 366.68 | 366.68 | 346.00 | 347.36 | 347.36 | -2.42% | 1,241 |
| 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 |