Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico
· Delayed Price · Currency is MXN 382.77
+1.76 (0.46%)
At close: Apr 28, 2026
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 384.00 | 384.00 | 381.01 | 383.97 | - | 0.78% | 124 |
| 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% | 9,711 |
| 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 | 1.53% | 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 |
| Mar 27, 2026 | 385.22 | 385.22 | 370.00 | 370.74 | 361.25 | -0.62% | 1,893 |
| Mar 26, 2026 | 382.26 | 382.26 | 370.00 | 373.07 | 363.52 | -2.39% | 3,302 |
| Mar 25, 2026 | 384.00 | 391.39 | 380.00 | 382.20 | 372.42 | -0.23% | 8,837 |
| Mar 24, 2026 | 374.18 | 383.07 | 371.51 | 383.07 | 373.27 | 0.21% | 5,123 |
| Mar 23, 2026 | 368.50 | 384.00 | 368.50 | 382.25 | 372.47 | 3.85% | 15,259 |
| Mar 20, 2026 | 377.91 | 377.91 | 362.78 | 368.09 | 358.67 | -0.65% | 1,836 |
| Mar 19, 2026 | 370.50 | 370.59 | 361.50 | 370.50 | 361.02 | -0.16% | 45,409 |
| Mar 18, 2026 | 368.90 | 373.86 | 366.29 | 371.10 | 361.60 | 0.82% | 6,711 |
| Mar 17, 2026 | 369.00 | 373.89 | 367.04 | 368.08 | 358.66 | 0.41% | 7,349 |
| Mar 13, 2026 | 375.50 | 375.50 | 364.01 | 366.57 | 357.19 | -1.41% | 4,196 |
| Mar 12, 2026 | 383.00 | 383.00 | 366.00 | 371.80 | 362.28 | -3.42% | 4,162 |
| Mar 11, 2026 | 379.50 | 385.82 | 379.50 | 384.98 | 375.13 | -0.22% | 2,570 |
| Mar 10, 2026 | 373.07 | 389.99 | 373.07 | 385.83 | 375.96 | 1.35% | 4,432 |
| Mar 9, 2026 | 370.00 | 382.70 | 367.45 | 380.69 | 370.95 | -0.08% | 59,807 |
| Mar 6, 2026 | 381.93 | 381.93 | 370.00 | 381.00 | 371.25 | -0.55% | 1,095 |
| Mar 5, 2026 | 386.01 | 387.29 | 379.24 | 383.11 | 373.30 | -0.96% | 21,349 |
| Mar 4, 2026 | 377.45 | 390.91 | 377.45 | 386.82 | 376.92 | 4.53% | 3,100 |
| Mar 3, 2026 | 392.76 | 392.76 | 363.60 | 370.05 | 360.58 | -3.90% | 34,356 |
| Mar 2, 2026 | 395.00 | 395.00 | 380.39 | 385.06 | 375.21 | -2.93% | 76,484 |
| Feb 27, 2026 | 410.00 | 410.00 | 395.20 | 396.68 | 386.53 | -2.37% | 20,629 |
| Feb 26, 2026 | 407.00 | 409.00 | 403.68 | 406.30 | 395.90 | 0.37% | 94,284 |
| Feb 25, 2026 | 401.44 | 409.49 | 401.44 | 404.82 | 394.46 | 0.70% | 66,944 |
| Feb 24, 2026 | 408.00 | 408.00 | 395.80 | 402.00 | 391.71 | -1.53% | 5,255 |
| Feb 23, 2026 | 400.95 | 415.00 | 400.95 | 408.23 | 397.78 | 1.82% | 31,459 |
| Feb 20, 2026 | 405.00 | 405.00 | 396.06 | 400.95 | 390.69 | 0.74% | 711 |
| Feb 19, 2026 | 401.00 | 401.48 | 395.01 | 398.01 | 387.82 | -1.44% | 2,506 |
| Feb 18, 2026 | 399.50 | 404.99 | 399.50 | 403.84 | 393.50 | 1.42% | 4,052 |
| Feb 17, 2026 | 405.00 | 405.00 | 393.00 | 398.20 | 388.01 | -0.35% | 4,032 |
| Feb 16, 2026 | 390.50 | 403.00 | 390.50 | 399.60 | 389.37 | 2.65% | 3,718 |
| Feb 13, 2026 | 404.00 | 404.00 | 387.01 | 389.30 | 379.34 | -3.64% | 6,488 |
| Feb 12, 2026 | 420.00 | 420.00 | 401.01 | 404.00 | 393.66 | -2.28% | 17,940 |
| Feb 11, 2026 | 425.00 | 425.00 | 408.93 | 413.42 | 402.84 | -1.68% | 1,753 |
| Feb 10, 2026 | 430.07 | 430.07 | 420.30 | 420.50 | 409.74 | -0.27% | 1,413 |
| Feb 9, 2026 | 423.00 | 438.20 | 416.01 | 421.64 | 410.85 | 1.67% | 4,324 |
| Feb 6, 2026 | 404.00 | 425.00 | 404.00 | 414.71 | 404.10 | 2.97% | 3,321 |
| Feb 5, 2026 | 440.00 | 440.00 | 395.00 | 402.76 | 392.45 | -9.28% | 7,891 |
| Feb 4, 2026 | 449.29 | 450.50 | 442.31 | 443.94 | 432.58 | 0.21% | 2,923 |
| Feb 3, 2026 | 436.00 | 449.97 | 436.00 | 443.00 | 431.66 | 0.32% | 4,942 |
| Jan 30, 2026 | 442.00 | 444.00 | 437.33 | 441.58 | 430.28 | 0.50% | 2,817 |
| Jan 29, 2026 | 440.31 | 448.50 | 431.68 | 439.40 | 428.15 | 1.79% | 1,897 |
| Jan 28, 2026 | 453.92 | 453.92 | 430.03 | 431.68 | 420.63 | -3.00% | 22,609 |
| Jan 27, 2026 | 442.00 | 450.00 | 441.39 | 445.02 | 433.63 | 1.60% | 3,995 |
| Jan 26, 2026 | 442.53 | 449.50 | 433.86 | 438.03 | 426.82 | 0.96% | 2,118 |
| Jan 23, 2026 | 439.50 | 439.50 | 429.80 | 433.86 | 422.76 | -0.62% | 13,012 |
| Jan 22, 2026 | 435.00 | 438.99 | 432.84 | 436.58 | 425.41 | 0.94% | 3,291 |
| Jan 21, 2026 | 420.00 | 433.00 | 420.00 | 432.53 | 421.46 | 2.25% | 3,354 |
| Jan 20, 2026 | 425.00 | 432.99 | 423.00 | 423.00 | 412.17 | -1.02% | 4,994 |
| Jan 19, 2026 | 436.56 | 436.56 | 427.00 | 427.37 | 416.43 | -0.15% | 2,966 |
| Jan 16, 2026 | 434.62 | 438.50 | 427.46 | 428.00 | 417.05 | 0.45% | 1,315 |
| Jan 15, 2026 | 440.00 | 440.00 | 426.10 | 426.10 | 415.19 | -2.43% | 2,336 |
| Jan 14, 2026 | 447.58 | 447.58 | 434.50 | 436.72 | 425.54 | -0.48% | 2,582 |
| Jan 13, 2026 | 436.80 | 450.24 | 435.51 | 438.81 | 427.58 | 0.39% | 3,566 |
| Jan 12, 2026 | 430.00 | 443.99 | 429.51 | 437.10 | 425.91 | 2.16% | 10,102 |
| Jan 9, 2026 | 430.00 | 430.00 | 421.99 | 427.86 | 416.91 | 0.25% | 2,800 |
| Jan 8, 2026 | 422.75 | 429.00 | 418.15 | 426.80 | 415.88 | 2.69% | 2,520 |
| Jan 7, 2026 | 421.50 | 428.30 | 414.99 | 415.62 | 404.98 | -1.47% | 3,487 |
| Jan 6, 2026 | 437.00 | 437.00 | 421.00 | 421.80 | 411.00 | -2.25% | 10,087 |
| Jan 5, 2026 | 430.00 | 438.28 | 429.10 | 431.52 | 420.48 | 0.55% | 2,947 |
| Jan 2, 2026 | 429.12 | 430.00 | 424.82 | 429.17 | 418.19 | 1.19% | 2,033 |
| Dec 31, 2025 | 421.56 | 429.99 | 420.51 | 424.14 | 413.28 | 0.06% | 1,235 |
| Dec 30, 2025 | 420.00 | 424.73 | 420.00 | 423.88 | 413.03 | 1.41% | 1,524 |
| Dec 29, 2025 | 414.03 | 418.99 | 414.03 | 417.99 | 407.29 | 0.96% | 495 |
| Dec 26, 2025 | 418.50 | 419.99 | 414.00 | 414.00 | 403.40 | -0.67% | 1,680 |
| Dec 24, 2025 | 420.00 | 420.00 | 414.00 | 416.80 | 406.13 | 0.31% | 16,750 |
| Dec 23, 2025 | 419.20 | 419.28 | 414.00 | 415.50 | 404.87 | 0.03% | 4,642 |
| Dec 22, 2025 | 420.00 | 420.00 | 414.78 | 415.39 | 404.76 | -0.86% | 892 |
| Dec 19, 2025 | 419.22 | 424.49 | 413.99 | 418.99 | 408.27 | 1.94% | 1,207 |
| Dec 18, 2025 | 415.00 | 415.00 | 406.82 | 411.00 | 400.48 | 0.95% | 10,557 |
| Dec 17, 2025 | 413.00 | 415.00 | 406.00 | 407.14 | 396.72 | 0.28% | 1,208 |
| Dec 16, 2025 | 415.00 | 415.00 | 405.82 | 405.99 | 395.60 | -2.04% | 5,061 |
| Dec 15, 2025 | 414.00 | 414.50 | 408.00 | 414.45 | 403.84 | 1.37% | 2,534 |
| Dec 11, 2025 | 403.00 | 414.99 | 403.00 | 408.83 | 398.37 | 1.71% | 1,167 |
| Dec 10, 2025 | 402.50 | 405.00 | 399.36 | 401.97 | 391.68 | 1.38% | 1,420 |
| Dec 9, 2025 | 400.00 | 403.49 | 396.00 | 396.50 | 386.35 | -0.13% | 6,649 |
| Dec 8, 2025 | 396.00 | 401.99 | 396.00 | 397.00 | 386.84 | 0.25% | 36,637 |
| Dec 5, 2025 | 404.51 | 406.99 | 388.01 | 396.00 | 385.87 | -1.74% | 970 |
| Dec 4, 2025 | 403.00 | 406.85 | 401.01 | 403.00 | 392.69 | 0.75% | 1,860 |
| Dec 3, 2025 | 399.00 | 402.50 | 396.00 | 399.99 | 389.75 | 0.31% | 863 |
| Dec 2, 2025 | 403.00 | 403.00 | 396.17 | 398.76 | 388.55 | -0.31% | 703 |
| Dec 1, 2025 | 399.50 | 403.99 | 395.46 | 399.99 | 389.75 | 1.78% | 1,382 |