Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 387.00
-3.08 (-0.79%)
Last updated: May 22, 2026, 11:28 AM CST
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 393.98 | 393.98 | 384.00 | 388.90 | - | -0.63% | 62 |
| May 20, 2026 | 376.01 | 398.99 | 376.01 | 391.37 | 391.37 | 4.09% | 1,832 |
| May 19, 2026 | 379.77 | 381.20 | 376.00 | 376.00 | 376.00 | -0.62% | 11,656 |
| May 18, 2026 | 381.00 | 381.98 | 377.01 | 378.34 | 378.34 | -0.52% | 487 |
| May 15, 2026 | 377.00 | 381.90 | 377.00 | 380.30 | 380.30 | 0.88% | 1,387 |
| May 14, 2026 | 377.38 | 383.98 | 377.00 | 377.00 | 377.00 | 1.49% | 1,411 |
| May 13, 2026 | 384.52 | 384.52 | 370.15 | 371.46 | 371.46 | -1.47% | 29,251 |
| May 12, 2026 | 388.60 | 388.60 | 374.00 | 376.99 | 376.99 | -1.05% | 4,620 |
| May 11, 2026 | 392.68 | 392.68 | 378.00 | 380.99 | 380.99 | -1.04% | 1,011 |
| May 8, 2026 | 384.30 | 387.49 | 381.54 | 384.99 | 384.99 | 1.86% | 414 |
| May 7, 2026 | 383.00 | 387.26 | 377.81 | 377.96 | 377.96 | -2.33% | 6,582 |
| May 6, 2026 | 377.96 | 387.00 | 377.96 | 386.99 | 386.99 | 4.44% | 4,032 |
| May 5, 2026 | 371.45 | 378.00 | 363.99 | 370.55 | 370.55 | 1.75% | 22,545 |
| May 4, 2026 | 380.00 | 380.00 | 362.90 | 364.17 | 364.17 | -5.25% | 4,156 |
| Apr 30, 2026 | 380.50 | 385.20 | 379.85 | 384.35 | 384.35 | 3.21% | 3,358 |
| Apr 29, 2026 | 382.10 | 382.77 | 372.30 | 372.41 | 372.41 | -2.71% | 20,702 |
| Apr 28, 2026 | 378.00 | 384.99 | 378.00 | 382.77 | 382.77 | 0.46% | 660 |
| Apr 27, 2026 | 382.09 | 382.10 | 377.83 | 381.01 | 381.01 | -0.15% | 438 |
| Apr 24, 2026 | 379.10 | 384.49 | 377.00 | 381.60 | 381.60 | 1.10% | 998 |
| Apr 23, 2026 | 387.00 | 387.00 | 375.80 | 377.45 | 377.45 | -2.47% | 9,402 |
| Apr 22, 2026 | 396.00 | 396.00 | 384.50 | 387.00 | 387.00 | -0.77% | 9,716 |
| Apr 21, 2026 | 395.81 | 399.00 | 390.00 | 390.00 | 390.00 | -3.44% | 677 |
| Apr 20, 2026 | 401.92 | 407.99 | 399.47 | 403.89 | 403.89 | -1.52% | 758 |
| Apr 17, 2026 | 406.99 | 415.00 | 406.99 | 410.13 | 410.13 | 2.28% | 10,825 |
| Apr 16, 2026 | 401.01 | 406.99 | 396.49 | 400.99 | 400.99 | -0.25% | 571 |
| Apr 15, 2026 | 406.01 | 406.01 | 399.66 | 402.00 | 402.00 | -1.15% | 8,598 |
| Apr 14, 2026 | 409.25 | 409.25 | 403.03 | 406.66 | 406.66 | 1.35% | 29,395 |
| Apr 13, 2026 | 398.00 | 410.00 | 397.01 | 401.23 | 401.23 | 0.69% | 5,443 |
| Apr 10, 2026 | 399.00 | 402.00 | 396.72 | 398.50 | 398.50 | 1.40% | 8,360 |
| Apr 9, 2026 | 390.04 | 398.00 | 388.00 | 393.00 | 393.00 | -1.26% | 16,079 |
| Apr 8, 2026 | 396.00 | 407.76 | 391.00 | 398.00 | 398.00 | 1.53% | 5,874 |
| Apr 7, 2026 | 389.99 | 394.99 | 385.83 | 391.99 | 381.96 | 0.94% | 4,953 |
| Apr 6, 2026 | 381.22 | 395.00 | 381.22 | 388.33 | 378.39 | -0.17% | 575 |
| Apr 1, 2026 | 387.00 | 393.84 | 386.01 | 389.00 | 379.04 | 1.03% | 7,523 |
| Mar 31, 2026 | 366.00 | 387.09 | 366.00 | 385.03 | 375.18 | 5.35% | 2,754 |
| Mar 30, 2026 | 378.15 | 379.04 | 365.00 | 365.47 | 356.12 | -1.42% | 11,194 |
| Mar 27, 2026 | 385.22 | 385.22 | 370.00 | 370.74 | 361.25 | -0.62% | 1,893 |
| Mar 26, 2026 | 382.26 | 382.26 | 370.00 | 373.07 | 363.52 | -2.39% | 3,302 |
| Mar 25, 2026 | 384.00 | 391.39 | 380.00 | 382.20 | 372.42 | -0.23% | 8,837 |
| Mar 24, 2026 | 374.18 | 383.07 | 371.51 | 383.07 | 373.27 | 0.21% | 5,123 |
| Mar 23, 2026 | 368.50 | 384.00 | 368.50 | 382.25 | 372.47 | 3.85% | 15,259 |
| Mar 20, 2026 | 377.91 | 377.91 | 362.78 | 368.09 | 358.67 | -0.65% | 1,836 |
| Mar 19, 2026 | 370.50 | 370.59 | 361.50 | 370.50 | 361.02 | -0.16% | 45,409 |
| Mar 18, 2026 | 368.90 | 373.86 | 366.29 | 371.10 | 361.60 | 0.82% | 6,711 |
| Mar 17, 2026 | 369.00 | 373.89 | 367.04 | 368.08 | 358.66 | 0.41% | 7,349 |
| Mar 13, 2026 | 375.50 | 375.50 | 364.01 | 366.57 | 357.19 | -1.41% | 4,196 |
| Mar 12, 2026 | 383.00 | 383.00 | 366.00 | 371.80 | 362.28 | -3.42% | 4,162 |
| Mar 11, 2026 | 379.50 | 385.82 | 379.50 | 384.98 | 375.13 | -0.22% | 2,570 |
| Mar 10, 2026 | 373.07 | 389.99 | 373.07 | 385.83 | 375.96 | 1.35% | 4,432 |
| Mar 9, 2026 | 370.00 | 382.70 | 367.45 | 380.69 | 370.95 | -0.08% | 59,807 |