Banco Bilbao Vizcaya Argentaria, S.A. (BMV:BBVA)
Mexico
· Delayed Price · Currency is MXN 396.00
-7.00 (-1.74%)
At close: Dec 5, 2025
BMV:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 344.99 | 344.99 | 330.00 | 333.33 | 328.41 | -2.11% | 7,078 |
| Oct 9, 2025 | 348.00 | 348.00 | 340.50 | 340.51 | 335.48 | -1.93% | 3,895 |
| Oct 8, 2025 | 338.59 | 351.99 | 338.59 | 347.20 | 342.07 | 0.49% | 2,085 |
| Oct 7, 2025 | 345.21 | 351.89 | 342.01 | 345.50 | 340.40 | -0.20% | 1,612 |
| Oct 6, 2025 | 359.04 | 359.04 | 345.20 | 346.19 | 341.08 | -1.65% | 6,596 |
| Oct 3, 2025 | 352.00 | 366.00 | 352.00 | 352.00 | 346.80 | -0.15% | 429 |
| Oct 2, 2025 | 358.95 | 358.95 | 352.00 | 352.52 | 347.31 | -0.21% | 1,816 |
| Oct 1, 2025 | 352.96 | 365.00 | 350.00 | 353.26 | 348.04 | 1.59% | 3,876 |
| Sep 30, 2025 | 351.10 | 352.98 | 347.01 | 347.72 | 342.58 | 0.19% | 839 |
| Sep 29, 2025 | 353.80 | 353.98 | 347.01 | 347.07 | 341.94 | -0.87% | 1,477 |
| Sep 26, 2025 | 354.94 | 354.94 | 347.00 | 350.11 | 344.94 | 0.61% | 2,917 |