Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 487.99
+2.41 (0.50%)
At close: Aug 10, 2026
BMV:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 485.60 | 489.99 | 483.01 | 487.99 | 487.99 | 0.50% | 573 |
| Aug 7, 2026 | 487.00 | 490.00 | 482.01 | 485.58 | 485.58 | 0.74% | 958 |
| Aug 6, 2026 | 500.00 | 500.00 | 482.00 | 482.01 | 482.01 | -1.02% | 594 |
| Aug 5, 2026 | 471.73 | 487.00 | 471.73 | 487.00 | 487.00 | 1.17% | 2,293 |
| Aug 4, 2026 | 491.99 | 494.04 | 480.87 | 481.36 | 481.36 | -1.76% | 2,111 |
| Aug 3, 2026 | 470.40 | 490.00 | 470.40 | 490.00 | 490.00 | 2.08% | 5,388 |
| Jul 31, 2026 | 466.42 | 485.00 | 466.42 | 480.01 | 480.01 | 0.86% | 1,120 |
| Jul 30, 2026 | 454.00 | 480.17 | 454.00 | 475.94 | 475.94 | 5.76% | 2,247 |
| Jul 29, 2026 | 451.52 | 454.00 | 448.02 | 450.00 | 450.00 | -2.17% | 1,082 |
| Jul 28, 2026 | 463.99 | 464.00 | 459.99 | 459.99 | 459.99 | -0.22% | 8,848 |
| Jul 27, 2026 | 460.00 | 462.00 | 457.01 | 461.00 | 461.00 | 2.10% | 882 |
| Jul 24, 2026 | 447.00 | 454.31 | 447.00 | 451.51 | 451.51 | 1.46% | 8,421 |
| Jul 23, 2026 | 457.08 | 457.08 | 439.49 | 445.00 | 445.00 | -1.66% | 568 |
| Jul 22, 2026 | 450.00 | 458.00 | 450.00 | 452.49 | 452.49 | 0.93% | 1,515 |
| Jul 21, 2026 | 441.50 | 450.00 | 441.50 | 448.33 | 448.33 | 1.66% | 1,094 |
| Jul 20, 2026 | 430.22 | 440.99 | 430.22 | 440.99 | 440.99 | 0.45% | 1,647 |
| Jul 17, 2026 | 445.53 | 445.53 | 424.99 | 439.00 | 439.00 | -1.47% | 2,649 |
| Jul 16, 2026 | 438.00 | 450.49 | 438.00 | 445.54 | 445.54 | 1.50% | 424 |
| Jul 15, 2026 | 439.87 | 441.44 | 438.00 | 438.94 | 438.94 | -1.36% | 1,786 |
| Jul 14, 2026 | 445.00 | 454.98 | 441.00 | 445.00 | 445.00 | -0.21% | 10,263 |
| Jul 13, 2026 | 440.44 | 449.50 | 440.00 | 445.95 | 445.95 | -0.77% | 558 |
| Jul 10, 2026 | 445.50 | 452.99 | 445.50 | 449.43 | 449.43 | 1.34% | 678 |
| Jul 9, 2026 | 445.00 | 447.00 | 443.50 | 443.50 | 443.50 | -0.29% | 4,037 |
| Jul 8, 2026 | 455.00 | 455.00 | 440.02 | 444.79 | 444.79 | -2.78% | 7,897 |
| Jul 7, 2026 | 455.00 | 458.98 | 452.90 | 457.49 | 457.49 | 1.26% | 5,281 |
| Jul 6, 2026 | 450.00 | 455.00 | 449.06 | 451.80 | 451.80 | 2.06% | 8,485 |
| Jul 3, 2026 | 447.86 | 453.00 | 428.95 | 442.68 | 442.68 | -0.80% | 563 |
| Jul 2, 2026 | 444.00 | 452.50 | 443.55 | 446.23 | 446.23 | 2.11% | 27,018 |
| Jul 1, 2026 | 436.00 | 438.00 | 433.88 | 436.99 | 436.99 | 0.45% | 4,041 |
| Jun 30, 2026 | 429.01 | 435.10 | 424.90 | 435.03 | 435.03 | 1.85% | 1,826 |
| Jun 29, 2026 | 420.89 | 428.06 | 420.57 | 427.14 | 427.14 | 1.49% | 77 |
| Jun 26, 2026 | 420.00 | 429.35 | 417.79 | 420.88 | 420.88 | -1.04% | 634 |
| Jun 25, 2026 | 425.00 | 433.87 | 425.00 | 425.29 | 425.29 | 0.52% | 1,281 |
| Jun 24, 2026 | 422.81 | 426.45 | 421.23 | 423.07 | 423.07 | -1.94% | 16,037 |
| Jun 23, 2026 | 421.40 | 433.15 | 421.40 | 431.44 | 431.44 | 0.33% | 1,102 |
| Jun 22, 2026 | 409.62 | 432.00 | 407.99 | 430.00 | 430.00 | 2.88% | 14,171 |
| Jun 19, 2026 | 432.48 | 433.00 | 415.68 | 417.98 | 417.98 | -1.42% | 752 |
| Jun 18, 2026 | 425.00 | 430.00 | 423.31 | 424.01 | 424.01 | 0.60% | 36,269 |
| Jun 17, 2026 | 413.00 | 430.00 | 413.00 | 421.48 | 421.48 | 0.13% | 21,264 |
| Jun 16, 2026 | 399.84 | 424.99 | 399.84 | 420.92 | 420.92 | 3.17% | 13,755 |
| Jun 15, 2026 | 391.95 | 410.99 | 391.94 | 408.00 | 408.00 | 2.01% | 10,484 |
| Jun 12, 2026 | 394.07 | 404.99 | 394.07 | 399.95 | 399.95 | 4.29% | 860 |
| Jun 11, 2026 | 383.58 | 383.58 | 383.22 | 383.51 | 383.51 | -0.92% | 52 |
| Jun 10, 2026 | 387.36 | 387.39 | 380.02 | 387.06 | 387.06 | -1.13% | 518 |
| Jun 9, 2026 | 390.00 | 391.72 | 385.00 | 391.50 | 391.50 | 0.56% | 2,615 |
| Jun 8, 2026 | 380.24 | 394.99 | 380.24 | 389.32 | 389.32 | 0.34% | 5,816 |
| Jun 5, 2026 | 400.69 | 400.69 | 388.00 | 388.00 | 388.00 | -1.23% | 1,200 |
| Jun 4, 2026 | 391.46 | 395.00 | 391.46 | 392.84 | 392.84 | -0.01% | 1,025 |
| Jun 3, 2026 | 392.00 | 399.12 | 390.95 | 392.88 | 392.88 | -1.58% | 2,143 |
| Jun 2, 2026 | 398.50 | 402.87 | 398.50 | 399.20 | 399.20 | -0.25% | 2,291 |