Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico
· Delayed Price · Currency is MXN 379.59
-1.41 (-0.37%)
Last updated: Mar 9, 2026, 1:38 PM CST
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 381.93 | 381.93 | 370.00 | 381.00 | 381.00 | -0.55% | 1,095 |
| Mar 5, 2026 | 386.01 | 387.29 | 379.24 | 383.11 | 383.11 | -0.96% | 21,349 |
| Mar 4, 2026 | 377.45 | 390.91 | 377.45 | 386.82 | 386.82 | 4.53% | 3,100 |
| Mar 3, 2026 | 392.76 | 392.76 | 363.60 | 370.05 | 370.05 | -3.90% | 34,356 |
| Mar 2, 2026 | 395.00 | 395.00 | 380.39 | 385.06 | 385.06 | -2.93% | 76,484 |
| Feb 27, 2026 | 410.00 | 410.00 | 395.20 | 396.68 | 396.68 | -2.37% | 20,629 |
| Feb 26, 2026 | 407.00 | 409.00 | 403.68 | 406.30 | 406.30 | 0.37% | 94,284 |
| Feb 25, 2026 | 401.44 | 409.49 | 401.44 | 404.82 | 404.82 | 0.70% | 66,944 |
| Feb 24, 2026 | 408.00 | 408.00 | 395.80 | 402.00 | 402.00 | -1.53% | 5,255 |
| Feb 23, 2026 | 400.95 | 415.00 | 400.95 | 408.23 | 408.23 | 1.82% | 31,459 |
| Feb 20, 2026 | 405.00 | 405.00 | 396.06 | 400.95 | 400.95 | 0.74% | 711 |
| Feb 19, 2026 | 401.00 | 401.48 | 395.01 | 398.01 | 398.01 | -1.44% | 2,506 |
| Feb 18, 2026 | 399.50 | 404.99 | 399.50 | 403.84 | 403.84 | 1.42% | 4,052 |
| Feb 17, 2026 | 405.00 | 405.00 | 393.00 | 398.20 | 398.20 | -0.35% | 4,032 |
| Feb 16, 2026 | 390.50 | 403.00 | 390.50 | 399.60 | 399.60 | 2.65% | 3,718 |
| Feb 13, 2026 | 404.00 | 404.00 | 387.01 | 389.30 | 389.30 | -3.64% | 6,488 |
| Feb 12, 2026 | 420.00 | 420.00 | 401.01 | 404.00 | 404.00 | -2.28% | 17,940 |
| Feb 11, 2026 | 425.00 | 425.00 | 408.93 | 413.42 | 413.42 | -1.68% | 1,753 |
| Feb 10, 2026 | 430.07 | 430.07 | 420.30 | 420.50 | 420.50 | -0.27% | 1,413 |
| Feb 9, 2026 | 423.00 | 438.20 | 416.01 | 421.64 | 421.64 | 1.67% | 4,324 |
| Feb 6, 2026 | 404.00 | 425.00 | 404.00 | 414.71 | 414.71 | 2.97% | 3,321 |
| Feb 5, 2026 | 440.00 | 440.00 | 395.00 | 402.76 | 402.76 | -9.28% | 7,891 |
| Feb 4, 2026 | 449.29 | 450.50 | 442.31 | 443.94 | 443.94 | 0.21% | 2,923 |
| Feb 3, 2026 | 436.00 | 449.97 | 436.00 | 443.00 | 443.00 | 0.32% | 4,942 |
| Jan 30, 2026 | 442.00 | 444.00 | 437.33 | 441.58 | 441.58 | 0.50% | 2,817 |
| Jan 29, 2026 | 440.31 | 448.50 | 431.68 | 439.40 | 439.40 | 1.79% | 1,897 |
| Jan 28, 2026 | 453.92 | 453.92 | 430.03 | 431.68 | 431.68 | -3.00% | 22,609 |
| Jan 27, 2026 | 442.00 | 450.00 | 441.39 | 445.02 | 445.02 | 1.60% | 3,995 |
| Jan 26, 2026 | 442.53 | 449.50 | 433.86 | 438.03 | 438.03 | 0.96% | 2,118 |
| Jan 23, 2026 | 439.50 | 439.50 | 429.80 | 433.86 | 433.86 | -0.62% | 13,012 |
| Jan 22, 2026 | 435.00 | 438.99 | 432.84 | 436.58 | 436.58 | 0.94% | 3,291 |
| Jan 21, 2026 | 420.00 | 433.00 | 420.00 | 432.53 | 432.53 | 2.25% | 3,354 |
| Jan 20, 2026 | 425.00 | 432.99 | 423.00 | 423.00 | 423.00 | -1.02% | 4,994 |
| Jan 19, 2026 | 436.56 | 436.56 | 427.00 | 427.37 | 427.37 | -0.15% | 2,966 |
| Jan 16, 2026 | 434.62 | 438.50 | 427.46 | 428.00 | 428.00 | 0.45% | 1,315 |
| Jan 15, 2026 | 440.00 | 440.00 | 426.10 | 426.10 | 426.10 | -2.43% | 2,336 |
| Jan 14, 2026 | 447.58 | 447.58 | 434.50 | 436.72 | 436.72 | -0.48% | 2,582 |
| Jan 13, 2026 | 436.80 | 450.24 | 435.51 | 438.81 | 438.81 | 0.39% | 3,566 |
| Jan 12, 2026 | 430.00 | 443.99 | 429.51 | 437.10 | 437.10 | 2.16% | 10,102 |
| Jan 9, 2026 | 430.00 | 430.00 | 421.99 | 427.86 | 427.86 | 0.25% | 2,800 |
| Jan 8, 2026 | 422.75 | 429.00 | 418.15 | 426.80 | 426.80 | 2.69% | 2,520 |
| Jan 7, 2026 | 421.50 | 428.30 | 414.99 | 415.62 | 415.62 | -1.47% | 3,487 |
| Jan 6, 2026 | 437.00 | 437.00 | 421.00 | 421.80 | 421.80 | -2.25% | 10,087 |
| Jan 5, 2026 | 430.00 | 438.28 | 429.10 | 431.52 | 431.52 | 0.55% | 2,947 |
| Jan 2, 2026 | 429.12 | 430.00 | 424.82 | 429.17 | 429.17 | 1.19% | 2,033 |
| Dec 31, 2025 | 421.56 | 429.99 | 420.51 | 424.14 | 424.14 | 0.06% | 1,235 |
| Dec 30, 2025 | 420.00 | 424.73 | 420.00 | 423.88 | 423.88 | 1.41% | 1,524 |
| Dec 29, 2025 | 414.03 | 418.99 | 414.03 | 417.99 | 417.99 | 0.96% | 495 |
| Dec 26, 2025 | 418.50 | 419.99 | 414.00 | 414.00 | 414.00 | -0.67% | 1,680 |
| Dec 24, 2025 | 420.00 | 420.00 | 414.00 | 416.80 | 416.80 | 0.31% | 16,750 |
| Dec 23, 2025 | 419.20 | 419.28 | 414.00 | 415.50 | 415.50 | 0.03% | 4,642 |
| Dec 22, 2025 | 420.00 | 420.00 | 414.78 | 415.39 | 415.39 | -0.86% | 892 |
| Dec 19, 2025 | 419.22 | 424.49 | 413.99 | 418.99 | 418.99 | 1.94% | 1,207 |
| Dec 18, 2025 | 415.00 | 415.00 | 406.82 | 411.00 | 411.00 | 0.95% | 10,557 |
| Dec 17, 2025 | 413.00 | 415.00 | 406.00 | 407.14 | 407.14 | 0.28% | 1,208 |
| Dec 16, 2025 | 415.00 | 415.00 | 405.82 | 405.99 | 405.99 | -2.04% | 5,061 |
| Dec 15, 2025 | 414.00 | 414.50 | 408.00 | 414.45 | 414.45 | 1.37% | 2,534 |
| Dec 11, 2025 | 403.00 | 414.99 | 403.00 | 408.83 | 408.83 | 1.71% | 1,167 |
| Dec 10, 2025 | 402.50 | 405.00 | 399.36 | 401.97 | 401.97 | 1.38% | 1,420 |
| Dec 9, 2025 | 400.00 | 403.49 | 396.00 | 396.50 | 396.50 | -0.13% | 6,649 |
| Dec 8, 2025 | 396.00 | 401.99 | 396.00 | 397.00 | 397.00 | 0.25% | 36,637 |
| Dec 5, 2025 | 404.51 | 406.99 | 388.01 | 396.00 | 396.00 | -1.74% | 970 |
| Dec 4, 2025 | 403.00 | 406.85 | 401.01 | 403.00 | 403.00 | 0.75% | 1,860 |
| Dec 3, 2025 | 399.00 | 402.50 | 396.00 | 399.99 | 399.99 | 0.31% | 863 |
| Dec 2, 2025 | 403.00 | 403.00 | 396.17 | 398.76 | 398.76 | -0.31% | 703 |
| Dec 1, 2025 | 399.50 | 403.99 | 395.46 | 399.99 | 399.99 | 1.78% | 1,382 |
| Nov 28, 2025 | 400.00 | 400.00 | 391.98 | 393.00 | 393.00 | -0.76% | 863 |
| Nov 27, 2025 | 390.00 | 399.00 | 390.00 | 396.00 | 396.00 | 1.00% | 655 |
| Nov 26, 2025 | 394.76 | 395.48 | 389.00 | 392.06 | 392.06 | 1.30% | 4,770 |
| Nov 25, 2025 | 385.00 | 393.00 | 385.00 | 387.02 | 387.02 | 1.56% | 7,097 |
| Nov 24, 2025 | 387.07 | 388.99 | 380.00 | 381.08 | 381.08 | 0.42% | 1,499 |
| Nov 21, 2025 | 372.00 | 379.99 | 372.00 | 379.49 | 379.49 | 2.01% | 1,172 |
| Nov 20, 2025 | 383.00 | 383.10 | 372.00 | 372.01 | 372.01 | -1.60% | 5,387 |
| Nov 19, 2025 | 382.00 | 382.00 | 375.00 | 378.04 | 378.04 | 0.54% | 2,086 |
| Nov 18, 2025 | 392.00 | 392.00 | 370.00 | 376.00 | 376.00 | -4.08% | 4,202 |
| Nov 14, 2025 | 410.00 | 419.24 | 391.99 | 391.99 | 391.99 | -1.87% | 3,855 |
| Nov 13, 2025 | 398.78 | 410.00 | 398.78 | 399.46 | 399.46 | 0.17% | 4,017 |
| Nov 12, 2025 | 394.44 | 400.00 | 394.44 | 398.78 | 398.78 | 1.72% | 24,856 |
| Nov 11, 2025 | 382.10 | 400.49 | 382.10 | 392.02 | 392.02 | 1.29% | 4,851 |
| Nov 10, 2025 | 382.52 | 395.00 | 382.52 | 387.01 | 387.01 | 3.20% | 1,242 |
| Nov 7, 2025 | 388.00 | 396.01 | 373.18 | 375.00 | 375.00 | -1.99% | 1,006 |
| Nov 6, 2025 | 391.40 | 396.00 | 382.62 | 382.63 | 382.63 | 0.69% | 788 |
| Nov 5, 2025 | 378.00 | 405.00 | 378.00 | 380.00 | 380.00 | 1.33% | 895 |
| Nov 4, 2025 | 374.73 | 377.99 | 371.78 | 375.00 | 369.46 | 2.07% | 978 |
| Nov 3, 2025 | 372.01 | 375.09 | 367.00 | 367.39 | 361.96 | -2.37% | 744 |
| Oct 31, 2025 | 370.00 | 376.82 | 366.37 | 376.31 | 370.75 | 0.35% | 10,011 |
| Oct 30, 2025 | 376.00 | 376.00 | 364.56 | 374.99 | 369.45 | -0.33% | 655 |
| Oct 29, 2025 | 362.45 | 379.00 | 362.45 | 376.25 | 370.69 | 1.73% | 24,612 |
| Oct 28, 2025 | 369.99 | 369.99 | 367.04 | 369.85 | 364.39 | 0.53% | 618 |
| Oct 27, 2025 | 364.99 | 369.99 | 359.02 | 367.90 | 362.46 | 2.77% | 8,153 |
| Oct 24, 2025 | 356.01 | 364.97 | 356.01 | 358.00 | 352.71 | -0.85% | 4,020 |
| Oct 23, 2025 | 364.99 | 364.99 | 360.02 | 361.07 | 355.74 | -1.07% | 12,047 |
| Oct 22, 2025 | 363.01 | 366.33 | 360.02 | 364.99 | 359.60 | 0.97% | 11,040 |
| Oct 21, 2025 | 371.02 | 371.02 | 357.00 | 361.50 | 356.16 | -2.56% | 647 |
| Oct 20, 2025 | 365.38 | 371.99 | 363.00 | 371.00 | 365.52 | 4.39% | 2,788 |
| Oct 17, 2025 | 357.04 | 369.99 | 351.01 | 355.41 | 350.16 | -2.45% | 2,212 |
| Oct 16, 2025 | 330.50 | 370.00 | 330.50 | 364.33 | 358.95 | 8.11% | 10,152 |
| Oct 15, 2025 | 338.09 | 340.01 | 337.00 | 337.00 | 332.02 | -2.32% | 761 |
| Oct 14, 2025 | 340.00 | 345.00 | 340.00 | 344.99 | 339.89 | 1.47% | 827 |
| Oct 13, 2025 | 341.00 | 345.00 | 333.34 | 339.99 | 334.97 | 2.00% | 626 |