Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 424.14
+0.26 (0.06%)
At close: Dec 31, 2025
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 420.00 | 424.73 | 420.00 | 423.88 | 423.88 | 1.41% | 1,524 |
| Dec 29, 2025 | 414.03 | 418.99 | 414.03 | 417.99 | 417.99 | 0.96% | 495 |
| Dec 26, 2025 | 418.50 | 419.99 | 414.00 | 414.00 | 414.00 | -0.67% | 1,680 |
| Dec 24, 2025 | 420.00 | 420.00 | 414.00 | 416.80 | 416.80 | 0.31% | 16,750 |
| Dec 23, 2025 | 419.20 | 419.28 | 414.00 | 415.50 | 415.50 | 0.03% | 4,642 |
| Dec 22, 2025 | 420.00 | 420.00 | 414.78 | 415.39 | 415.39 | -0.86% | 892 |
| Dec 19, 2025 | 419.22 | 424.49 | 413.99 | 418.99 | 418.99 | 1.94% | 1,207 |
| Dec 18, 2025 | 415.00 | 415.00 | 406.82 | 411.00 | 411.00 | 0.95% | 10,557 |
| Dec 17, 2025 | 413.00 | 415.00 | 406.00 | 407.14 | 407.14 | 0.28% | 1,208 |
| Dec 16, 2025 | 415.00 | 415.00 | 405.82 | 405.99 | 405.99 | -2.04% | 5,061 |
| Dec 15, 2025 | 414.00 | 414.50 | 408.00 | 414.45 | 414.45 | 1.37% | 2,534 |
| Dec 11, 2025 | 403.00 | 414.99 | 403.00 | 408.83 | 408.83 | 1.71% | 1,167 |
| Dec 10, 2025 | 402.50 | 405.00 | 399.36 | 401.97 | 401.97 | 1.38% | 1,420 |
| Dec 9, 2025 | 400.00 | 403.49 | 396.00 | 396.50 | 396.50 | -0.13% | 6,649 |
| Dec 8, 2025 | 396.00 | 401.99 | 396.00 | 397.00 | 397.00 | 0.25% | 36,637 |
| Dec 5, 2025 | 404.51 | 406.99 | 388.01 | 396.00 | 396.00 | -1.74% | 970 |
| Dec 4, 2025 | 403.00 | 406.85 | 401.01 | 403.00 | 403.00 | 0.75% | 1,860 |
| Dec 3, 2025 | 399.00 | 402.50 | 396.00 | 399.99 | 399.99 | 0.31% | 863 |
| Dec 2, 2025 | 403.00 | 403.00 | 396.17 | 398.76 | 398.76 | -0.31% | 703 |
| Dec 1, 2025 | 399.50 | 403.99 | 395.46 | 399.99 | 399.99 | 1.78% | 1,382 |
| Nov 28, 2025 | 400.00 | 400.00 | 391.98 | 393.00 | 393.00 | -0.76% | 863 |
| Nov 27, 2025 | 390.00 | 399.00 | 390.00 | 396.00 | 396.00 | 1.00% | 655 |
| Nov 26, 2025 | 394.76 | 395.48 | 389.00 | 392.06 | 392.06 | 1.30% | 4,770 |
| Nov 25, 2025 | 385.00 | 393.00 | 385.00 | 387.02 | 387.02 | 1.56% | 7,097 |
| Nov 24, 2025 | 387.07 | 388.99 | 380.00 | 381.08 | 381.08 | 0.42% | 1,499 |
| Nov 21, 2025 | 372.00 | 379.99 | 372.00 | 379.49 | 379.49 | 2.01% | 1,172 |
| Nov 20, 2025 | 383.00 | 383.10 | 372.00 | 372.01 | 372.01 | -1.60% | 5,387 |
| Nov 19, 2025 | 382.00 | 382.00 | 375.00 | 378.04 | 378.04 | 0.54% | 2,086 |
| Nov 18, 2025 | 392.00 | 392.00 | 370.00 | 376.00 | 376.00 | -4.08% | 4,202 |
| Nov 14, 2025 | 410.00 | 419.24 | 391.99 | 391.99 | 391.99 | -1.87% | 3,855 |
| Nov 13, 2025 | 398.78 | 410.00 | 398.78 | 399.46 | 399.46 | 0.17% | 4,017 |
| Nov 12, 2025 | 394.44 | 400.00 | 394.44 | 398.78 | 398.78 | 1.72% | 24,856 |
| Nov 11, 2025 | 382.10 | 400.49 | 382.10 | 392.02 | 392.02 | 1.29% | 4,851 |
| Nov 10, 2025 | 382.52 | 395.00 | 382.52 | 387.01 | 387.01 | 3.20% | 1,242 |
| Nov 7, 2025 | 388.00 | 396.01 | 373.18 | 375.00 | 375.00 | -1.99% | 1,006 |
| Nov 6, 2025 | 391.40 | 396.00 | 382.62 | 382.63 | 382.63 | 0.69% | 788 |
| Nov 5, 2025 | 378.00 | 405.00 | 378.00 | 380.00 | 380.00 | 1.33% | 895 |
| Nov 4, 2025 | 374.73 | 377.99 | 371.78 | 375.00 | 369.46 | 2.07% | 978 |
| Nov 3, 2025 | 372.01 | 375.09 | 367.00 | 367.39 | 361.96 | -2.37% | 744 |
| Oct 31, 2025 | 370.00 | 376.82 | 366.37 | 376.31 | 370.75 | 0.35% | 10,011 |
| Oct 30, 2025 | 376.00 | 376.00 | 364.56 | 374.99 | 369.45 | -0.33% | 655 |
| Oct 29, 2025 | 362.45 | 379.00 | 362.45 | 376.25 | 370.69 | 1.73% | 24,612 |
| Oct 28, 2025 | 369.99 | 369.99 | 367.04 | 369.85 | 364.39 | 0.53% | 618 |
| Oct 27, 2025 | 364.99 | 369.99 | 359.02 | 367.90 | 362.46 | 2.77% | 8,153 |
| Oct 24, 2025 | 356.01 | 364.97 | 356.01 | 358.00 | 352.71 | -0.85% | 4,020 |
| Oct 23, 2025 | 364.99 | 364.99 | 360.02 | 361.07 | 355.74 | -1.07% | 12,047 |
| Oct 22, 2025 | 363.01 | 366.33 | 360.02 | 364.99 | 359.60 | 0.97% | 11,040 |
| Oct 21, 2025 | 371.02 | 371.02 | 357.00 | 361.50 | 356.16 | -2.56% | 647 |
| Oct 20, 2025 | 365.38 | 371.99 | 363.00 | 371.00 | 365.52 | 4.39% | 2,788 |
| Oct 17, 2025 | 357.04 | 369.99 | 351.01 | 355.41 | 350.16 | -2.45% | 2,212 |