Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 482.89
+6.10 (1.28%)
At close: Oct 9, 2026
BMV:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 485.00 | 485.00 | 476.19 | 482.89 | 482.89 | 1.28% | 1,728 |
| Oct 8, 2026 | 476.00 | 479.97 | 466.01 | 476.79 | 476.79 | 0.74% | 7,720 |
| Oct 7, 2026 | 493.00 | 493.00 | 472.00 | 473.29 | 473.29 | -4.72% | 6,544 |
| Oct 6, 2026 | 499.00 | 503.33 | 487.31 | 496.74 | 496.74 | -1.24% | 28,565 |
| Oct 5, 2026 | 496.76 | 509.98 | 489.00 | 502.96 | 502.96 | 3.27% | 1,375 |
| Oct 2, 2026 | 499.81 | 515.00 | 468.00 | 487.02 | 487.02 | -0.61% | 2,839 |
| Oct 1, 2026 | 511.03 | 511.03 | 490.00 | 490.01 | 490.01 | -2.20% | 7,363 |
| Sep 30, 2026 | 510.10 | 516.99 | 500.00 | 501.01 | 501.01 | -2.76% | 1,172 |
| Sep 29, 2026 | 519.99 | 519.99 | 509.58 | 515.23 | 515.23 | -0.92% | 593 |
| Sep 28, 2026 | 520.00 | 520.00 | 507.99 | 519.99 | 519.99 | 1.67% | 576 |
| Sep 25, 2026 | 500.00 | 511.45 | 500.00 | 511.45 | 511.45 | 2.08% | 619 |
| Sep 24, 2026 | 487.00 | 502.00 | 487.00 | 501.01 | 501.01 | 1.66% | 44,292 |
| Sep 23, 2026 | 492.05 | 499.99 | 492.05 | 492.82 | 492.82 | -0.24% | 10,396 |
| Sep 22, 2026 | 500.00 | 500.00 | 491.01 | 494.00 | 494.00 | -0.50% | 479 |
| Sep 21, 2026 | 486.00 | 501.00 | 486.00 | 496.49 | 496.49 | 2.16% | 1,181 |
| Sep 18, 2026 | 501.00 | 501.00 | 486.00 | 486.00 | 486.00 | -3.29% | 546 |
| Sep 17, 2026 | 502.42 | 504.00 | 492.37 | 502.53 | 502.53 | 2.02% | 643 |
| Sep 15, 2026 | 496.00 | 499.99 | 488.01 | 492.57 | 492.57 | -0.86% | 5,331 |
| Sep 14, 2026 | 504.90 | 506.99 | 494.00 | 496.85 | 496.85 | 0.37% | 469 |
| Sep 11, 2026 | 494.47 | 499.98 | 494.47 | 495.00 | 495.00 | 0.11% | 2,598 |
| Sep 10, 2026 | 485.00 | 499.99 | 485.00 | 494.48 | 494.48 | 1.01% | 441 |
| Sep 9, 2026 | 503.00 | 503.00 | 488.01 | 489.52 | 489.52 | -1.24% | 1,920 |
| Sep 8, 2026 | 498.00 | 506.99 | 495.65 | 495.65 | 495.65 | -1.85% | 1,056 |
| Sep 7, 2026 | 486.19 | 505.00 | 486.19 | 505.00 | 505.00 | 1.79% | 1,394 |
| Sep 4, 2026 | 507.25 | 507.25 | 495.04 | 496.12 | 496.12 | -1.17% | 1,653 |
| Sep 3, 2026 | 496.00 | 501.99 | 495.21 | 501.98 | 501.98 | 2.03% | 3,082 |
| Sep 2, 2026 | 487.80 | 495.20 | 487.80 | 492.01 | 492.01 | 1.24% | 22,545 |
| Sep 1, 2026 | 493.99 | 493.99 | 486.00 | 486.00 | 486.00 | -1.36% | 589 |
| Aug 31, 2026 | 486.00 | 495.97 | 486.00 | 492.71 | 492.71 | 0.08% | 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 |