Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 492.00
-0.30 (-0.06%)
At close: Aug 31, 2026
BMV:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 486.00 | 495.97 | 486.00 | 492.00 | 492.00 | -0.06% | 371 |
| Aug 28, 2026 | 486.00 | 499.00 | 486.00 | 492.30 | 492.30 | 1.29% | 1,192 |
| Aug 27, 2026 | 485.00 | 492.98 | 485.00 | 486.03 | 486.03 | -1.41% | 902 |
| Aug 26, 2026 | 484.00 | 499.00 | 484.00 | 492.99 | 492.99 | 1.23% | 2,170 |
| Aug 25, 2026 | 488.56 | 491.99 | 482.94 | 487.02 | 487.02 | -1.34% | 786 |
| Aug 24, 2026 | 493.00 | 499.00 | 489.65 | 493.61 | 493.61 | 0.01% | 4,583 |
| Aug 21, 2026 | 493.25 | 495.00 | 484.59 | 493.58 | 493.58 | 1.77% | 10,879 |
| Aug 20, 2026 | 485.50 | 495.00 | 480.00 | 485.00 | 485.00 | -0.02% | 1,786 |
| Aug 19, 2026 | 492.00 | 496.99 | 483.03 | 485.09 | 485.09 | -1.80% | 1,069 |
| Aug 18, 2026 | 490.00 | 494.00 | 490.00 | 493.99 | 493.99 | 0.20% | 4,828 |
| Aug 17, 2026 | 498.59 | 498.59 | 488.67 | 492.99 | 492.99 | 0.82% | 377 |
| Aug 14, 2026 | 490.00 | 499.00 | 487.01 | 489.00 | 489.00 | 0.41% | 2,765 |
| Aug 13, 2026 | 490.00 | 499.00 | 487.00 | 487.00 | 487.00 | -0.41% | 873 |
| Aug 12, 2026 | 490.00 | 490.00 | 483.33 | 489.00 | 489.00 | 0.41% | 1,437 |
| Aug 11, 2026 | 482.00 | 490.00 | 482.00 | 487.00 | 487.00 | -0.20% | 278 |
| 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 |