Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 375.00
+0.01 (0.00%)
At close: Oct 31, 2025
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 370.00 | 376.82 | 366.37 | 376.31 | 376.31 | 0.35% | 10,011 |
| Oct 30, 2025 | 376.00 | 376.00 | 364.56 | 374.99 | 374.99 | -0.33% | 655 |
| Oct 29, 2025 | 362.45 | 379.00 | 362.45 | 376.25 | 376.25 | 1.73% | 24,612 |
| Oct 28, 2025 | 369.99 | 369.99 | 367.04 | 369.85 | 369.85 | 0.53% | 618 |
| Oct 27, 2025 | 364.99 | 369.99 | 359.02 | 367.90 | 367.90 | 2.77% | 8,153 |
| Oct 24, 2025 | 356.01 | 364.97 | 356.01 | 358.00 | 358.00 | -0.85% | 4,020 |
| Oct 23, 2025 | 364.99 | 364.99 | 360.02 | 361.07 | 361.07 | -1.07% | 12,047 |
| Oct 22, 2025 | 363.01 | 366.33 | 360.02 | 364.99 | 364.99 | 0.97% | 11,040 |
| Oct 21, 2025 | 371.02 | 371.02 | 357.00 | 361.50 | 361.50 | -2.56% | 647 |
| Oct 20, 2025 | 365.38 | 371.99 | 363.00 | 371.00 | 371.00 | 4.39% | 2,788 |
| Oct 17, 2025 | 357.04 | 369.99 | 351.01 | 355.41 | 355.41 | -2.45% | 2,212 |
| Oct 16, 2025 | 330.50 | 370.00 | 330.50 | 364.33 | 364.33 | 8.11% | 10,152 |
| Oct 15, 2025 | 338.09 | 340.01 | 337.00 | 337.00 | 337.00 | -2.32% | 761 |
| Oct 14, 2025 | 340.00 | 345.00 | 340.00 | 344.99 | 344.99 | 1.47% | 827 |
| Oct 13, 2025 | 341.00 | 345.00 | 333.34 | 339.99 | 339.99 | 2.00% | 626 |
| 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 |