Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 383.51
-3.55 (-0.92%)
Last updated: Jun 11, 2026, 11:11 AM CST
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 396.90 | 410.00 | 396.90 | 400.20 | 400.20 | -1.19% | 695 |
| May 29, 2026 | 392.51 | 410.35 | 392.00 | 405.00 | 405.00 | 1.12% | 3,839 |
| May 28, 2026 | 396.35 | 404.00 | 395.00 | 400.53 | 400.53 | -0.97% | 2,535 |
| May 27, 2026 | 395.00 | 407.00 | 395.00 | 404.44 | 404.44 | 1.49% | 4,370 |
| May 26, 2026 | 392.00 | 407.00 | 392.00 | 398.51 | 398.51 | 1.03% | 19,932 |
| May 25, 2026 | 392.00 | 403.00 | 392.00 | 394.44 | 394.44 | 1.73% | 15,431 |
| May 22, 2026 | 382.27 | 390.00 | 382.27 | 387.72 | 387.72 | -0.61% | 2,740 |
| May 21, 2026 | 387.74 | 393.98 | 384.00 | 390.08 | 390.08 | -0.33% | 904 |
| 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 | 4.20% | 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 |