Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico · Delayed Price · Currency is MXN 436.99
+1.96 (0.45%)
At close: Jul 1, 2026
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |