Mexico - Delayed Quote
MXN
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MX)
469.10
-5.03
(-1.06%)
At close: November 6 at 2:29:36 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
483.61
484.99
467.50
469.10
469.10
851
Nov 5, 2026
464.00
481.30
464.00
475.05
475.05
6,510
Nov 4, 2026
464.99
477.00
464.99
472.50
472.50
14,009
Nov 3, 2026
435.00
453.49
435.00
450.01
450.01
2,942
Oct 30, 2026
454.70
454.70
430.00
440.29
440.29
4,318
Oct 29, 2026
465.00
465.00
449.11
463.98
463.98
1,241
Oct 28, 2026
465.01
470.49
464.08
464.11
464.11
5,649
Oct 27, 2026
481.42
481.42
466.01
470.50
470.50
485
Oct 26, 2026
458.11
474.99
458.11
471.99
471.99
2,754
Oct 23, 2026
465.00
470.54
459.61
465.50
465.50
2,120
Oct 22, 2026
488.64
488.64
466.00
469.00
469.00
1,119
Oct 21, 2026
472.81
484.47
472.81
477.10
477.10
10,998
Oct 20, 2026
474.33
474.98
467.22
472.78
472.78
5,726
Oct 19, 2026
473.00
476.99
462.49
465.03
465.03
1,420
Oct 16, 2026
487.05
487.05
475.00
475.50
475.50
3,256
Oct 15, 2026
482.00
483.99
472.50
477.50
477.50
1,501
Oct 14, 2026
7.670914
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
477.64
480.20
473.31
477.00
477.00
2,631
Oct 13, 2026
7.670914
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
485.00
494.70
479.97
490.00
489.63
2,916
Oct 12, 2026
479.90
495.00
479.90
486.01
485.27
1,765
Oct 9, 2026
485.00
485.00
476.19
483.93
483.20
1,711
Oct 8, 2026
476.00
479.97
466.01
476.00
475.28
14,093
Oct 7, 2026
493.00
493.00
472.00
473.00
472.28
6,523
Oct 6, 2026
499.00
503.33
487.31
491.44
490.70
28,550
Oct 5, 2026
496.76
509.98
489.00
505.95
505.18
1,361
Oct 2, 2026
499.81
515.00
468.00
487.01
486.27
2,836
Oct 1, 2026
511.03
511.03
490.00
490.01
489.27
7,362
Sep 30, 2026
510.10
516.99
500.00
501.01
500.25
1,168
Sep 29, 2026
519.99
519.99
509.58
515.23
514.45
580
Sep 28, 2026
520.00
520.00
507.99
519.99
519.20
573
Sep 25, 2026
500.00
511.45
500.00
511.45
510.67
618
Sep 24, 2026
487.00
502.00
487.00
501.01
500.25
44,291
Sep 23, 2026
492.05
499.99
492.05
493.00
492.25
10,390
Sep 22, 2026
500.00
500.00
491.01
494.00
493.25
473
Sep 21, 2026
486.00
501.00
486.00
498.69
497.93
1,159
Sep 18, 2026
501.00
501.00
486.00
486.00
485.26
543
Sep 17, 2026
502.42
504.00
492.37
502.53
501.77
635
Sep 15, 2026
496.00
499.99
488.01
492.56
491.81
9,360
Sep 14, 2026
504.90
506.99
494.00
496.85
496.10
465
Sep 11, 2026
494.47
499.98
494.47
495.00
494.25
2,598
Sep 10, 2026
485.00
499.99
485.00
491.42
490.68
433
Sep 9, 2026
503.00
503.00
488.01
490.00
489.26
1,910
Sep 8, 2026
498.00
506.99
495.65
495.65
494.90
1,023
Sep 7, 2026
486.19
505.00
486.19
505.00
504.23
1,390
Sep 4, 2026
507.25
507.25
495.04
496.01
495.26
1,641
Sep 3, 2026
496.00
501.99
495.21
501.98
501.22
3,074
Sep 2, 2026
487.80
495.20
487.80
492.01
491.26
22,537
Sep 1, 2026
493.99
493.99
486.00
486.00
485.26
581
Aug 31, 2026
486.00
495.97
486.00
492.00
491.25
360
Aug 28, 2026
486.00
499.00
486.00
492.30
491.55
1,187
Aug 27, 2026
485.00
492.98
485.00
486.00
485.26
878
Aug 26, 2026
484.00
499.00
484.00
492.99
492.24
2,164
Aug 25, 2026
488.56
491.99
482.94
487.02
486.28
774
Aug 24, 2026
493.00
499.00
489.65
495.00
494.25
4,580
Aug 21, 2026
493.25
495.00
484.59
493.58
492.83
10,875
Aug 20, 2026
485.50
495.00
480.00
485.00
484.26
1,778
Aug 19, 2026
492.00
496.99
483.03
483.03
482.30
1,066
Aug 18, 2026
490.00
494.00
490.00
493.99
493.24
4,819
Aug 17, 2026
498.59
498.59
488.67
492.99
492.24
358
Aug 14, 2026
490.00
499.00
487.01
489.00
488.26
2,757
Aug 13, 2026
490.00
499.00
487.00
487.00
486.26
866
Aug 12, 2026
490.00
490.00
483.33
489.00
488.26
1,433
Aug 11, 2026
482.00
490.00
482.00
487.00
486.26
268
Aug 10, 2026
485.60
489.99
483.01
487.99
487.25
554
Aug 7, 2026
487.00
490.00
482.01
485.58
484.84
947
Aug 6, 2026
500.00
500.00
482.00
482.01
481.28
581
Aug 5, 2026
471.73
487.00
471.73
487.00
486.26
2,282
Aug 4, 2026
491.99
494.04
480.87
481.36
480.63
2,097
Aug 3, 2026
470.40
490.00
470.40
490.00
489.26
5,371
Jul 31, 2026
466.42
485.00
466.42
480.01
479.28
1,109
Jul 30, 2026
454.00
480.17
454.00
475.29
474.57
2,235
Jul 29, 2026
451.52
454.00
448.02
450.00
449.32
1,077
Jul 28, 2026
463.99
464.00
459.99
460.00
459.30
8,829
Jul 27, 2026
460.00
462.00
457.01
461.00
460.30
868
Jul 24, 2026
447.00
454.31
447.00
451.51
450.83
8,421
Jul 23, 2026
457.08
457.08
439.49
445.00
444.33
558
Jul 22, 2026
450.00
458.00
450.00
452.49
451.80
1,510
Jul 21, 2026
441.50
450.00
441.50
448.33
447.65
1,074
Jul 20, 2026
430.22
440.99
430.22
440.99
440.32
1,629
Jul 17, 2026
445.53
445.53
424.99
439.00
438.33
2,649
Jul 16, 2026
438.00
450.49
438.00
445.54
444.86
424
Jul 15, 2026
439.87
441.44
438.00
438.94
438.27
1,785
Jul 14, 2026
445.00
454.98
441.00
445.00
444.33
10,252
Jul 13, 2026
440.44
449.50
440.00
445.95
445.27
547
Jul 10, 2026
445.50
452.99
445.50
449.43
448.75
672
Jul 9, 2026
445.00
447.00
443.50
443.50
442.83
4,035
Jul 8, 2026
455.00
455.00
440.02
444.79
444.12
7,888
Jul 7, 2026
455.00
458.98
452.90
457.49
456.80
5,277
Jul 6, 2026
450.00
455.00
449.06
451.80
451.12
8,469
Jul 3, 2026
447.86
453.00
428.95
442.68
442.01
554
Jul 2, 2026
444.00
452.50
443.55
447.00
446.32
27,013
Jul 1, 2026
436.00
438.00
433.88
437.00
436.34
4,027
Jun 30, 2026
429.01
435.10
424.90
435.10
434.44
1,816
Jun 29, 2026
420.89
428.06
420.57
427.14
426.49
77
Jun 26, 2026
420.00
429.35
417.79
420.88
420.24
617
Jun 25, 2026
425.00
433.87
425.00
425.29
424.65
1,275
Jun 24, 2026
422.81
426.45
421.23
423.50
422.86
16,030
Jun 23, 2026
421.40
433.15
421.40
431.44
430.79
1,092
Jun 22, 2026
409.62
432.00
407.99
430.00
429.35
14,163
Jun 19, 2026
432.48
433.00
415.68
417.98
417.35
746
Jun 18, 2026
425.00
430.00
423.31
424.00
423.36
36,239
Jun 17, 2026
413.00
430.00
413.00
421.48
420.84
21,261
Jun 16, 2026
399.84
424.99
399.84
416.78
416.15
13,745
Jun 15, 2026
391.95
410.99
391.95
408.00
407.38
10,368
Jun 12, 2026
394.07
404.99
394.07
399.08
398.48
852
Jun 11, 2026
383.58
383.58
383.22
383.51
382.93
41
Jun 10, 2026
387.36
387.39
380.02
383.00
382.42
507
Jun 9, 2026
390.00
391.72
385.00
391.50
390.91
2,598
Jun 8, 2026
380.24
394.99
380.24
389.32
388.73
5,812
Jun 5, 2026
400.69
400.69
388.00
388.00
387.41
1,200
Jun 4, 2026
391.46
395.00
391.46
392.84
392.24
1,024
Jun 3, 2026
392.00
399.12
390.95
392.88
392.28
2,141
Jun 2, 2026
398.50
402.87
398.50
399.20
398.59
2,286
Jun 1, 2026
400.99
410.00
396.91
400.20
399.59
632
May 29, 2026
392.51
410.35
392.00
405.00
404.39
3,842
May 28, 2026
396.35
404.00
395.00
400.19
399.58
2,532
May 27, 2026
395.00
407.00
395.00
404.44
403.83
4,369
May 26, 2026
392.00
407.00
392.00
398.51
397.91
19,930
May 25, 2026
392.00
403.00
392.00
394.44
393.84
15,427
May 22, 2026
382.27
390.00
382.27
387.72
387.13
2,735
May 21, 2026
387.74
393.98
384.00
390.08
389.49
878
May 20, 2026
376.01
398.99
376.01
391.37
390.78
1,823
May 19, 2026
379.77
381.20
376.00
376.00
375.43
11,308
May 18, 2026
381.00
381.98
377.01
378.34
377.77
463
May 15, 2026
377.00
381.90
377.00
380.30
379.72
1,384
May 14, 2026
377.38
383.98
377.00
377.00
376.43
1,407
May 13, 2026
384.52
384.52
370.15
371.46
370.90
29,239
May 12, 2026
388.60
388.60
374.00
376.99
376.42
4,584
May 11, 2026
392.68
392.68
378.00
380.99
380.41
991
May 8, 2026
384.30
387.49
381.54
384.99
384.41
414
May 7, 2026
383.00
387.26
377.81
378.00
377.43
6,579
May 6, 2026
377.96
387.00
377.96
386.99
386.40
4,017
May 5, 2026
371.45
378.00
363.99
370.00
369.44
43,345
May 4, 2026
380.00
380.00
362.90
364.94
364.39
4,136
Apr 30, 2026
380.50
385.20
379.85
384.90
384.32
3,348
Apr 29, 2026
382.10
382.77
372.30
378.98
378.41
35,056
Apr 28, 2026
378.00
384.99
378.00
382.77
382.19
652
Apr 27, 2026
382.09
382.10
377.83
381.01
380.43
436
Apr 24, 2026
379.10
384.49
377.00
381.60
381.02
990
Apr 23, 2026
387.00
387.00
375.80
377.45
376.88
9,402
Apr 21, 2026
395.81
399.00
390.00
390.00
389.41
676
Apr 20, 2026
401.92
407.99
399.47
403.89
403.28
755
Apr 17, 2026
406.99
415.00
406.99
411.66
411.04
10,809
Apr 16, 2026
401.01
406.99
396.49
400.99
400.38
540
Apr 15, 2026
406.01
406.01
399.66
402.00
401.39
8,573
Apr 14, 2026
409.25
409.25
403.03
406.99
406.37
29,381
Apr 13, 2026
398.00
410.00
397.01
401.23
400.62
5,415
Apr 10, 2026
399.00
402.00
396.72
398.50
397.90
8,356
Apr 9, 2026
12.439321
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
390.04
398.00
388.00
393.00
392.40
16,077
Apr 8, 2026
396.00
407.76
391.00
398.00
396.80
5,865
Apr 7, 2026
389.99
394.99
385.83
390.55
389.37
4,953
Apr 6, 2026
381.22
395.00
381.22
387.80
386.63
557
Apr 1, 2026
387.00
393.84
386.01
389.00
387.82
7,513
Mar 31, 2026
366.00
387.09
366.00
385.99
384.82
2,747
Mar 30, 2026
378.15
379.04
365.00
365.03
363.93
11,180
Mar 27, 2026
385.22
385.22
370.00
370.71
369.59
1,893
Mar 26, 2026
382.26
382.26
370.00
374.00
372.87
3,299
Mar 25, 2026
384.00
391.39
380.00
382.20
381.05
8,824
Mar 24, 2026
374.18
383.07
371.51
383.07
381.91
5,106
Mar 23, 2026
368.50
384.00
368.50
382.25
381.10
15,224
Mar 20, 2026
377.91
377.91
362.78
368.50
367.39
1,808
Mar 19, 2026
370.50
370.59
364.14
370.50
369.38
485,196
Mar 18, 2026
368.90
373.86
366.29
371.10
369.98
6,702
Mar 17, 2026
369.00
373.89
367.04
368.90
367.79
7,336
Mar 13, 2026
375.50
375.50
364.01
366.00
364.89
4,192
Mar 12, 2026
383.00
383.00
366.00
371.80
370.68
4,157
Mar 11, 2026
379.50
385.82
379.50
385.00
383.84
2,555
Mar 10, 2026
373.07
389.99
373.07
385.83
384.66
4,428
Mar 9, 2026
370.00
382.70
367.45
382.70
381.54
59,805
Mar 6, 2026
381.93
381.93
370.00
381.00
379.85
1,062
Mar 5, 2026
386.01
387.29
379.24
383.11
381.95
21,349
Mar 4, 2026
377.45
390.91
377.45
386.82
385.65
3,100
Mar 3, 2026
392.76
392.76
363.60
370.00
368.88
34,319
Mar 2, 2026
395.00
395.00
380.39
385.00
383.84
82,021
Feb 27, 2026
410.00
410.00
395.20
396.00
394.80
20,615
Feb 26, 2026
407.00
409.00
403.68
406.30
405.07
94,282
Feb 25, 2026
401.44
409.49
401.44
404.82
403.60
66,934
Feb 24, 2026
408.00
408.00
395.80
402.00
400.79
7,489
Feb 23, 2026
400.95
415.00
400.95
408.31
407.08
31,415
Feb 20, 2026
405.00
405.00
396.06
401.40
400.19
711
Feb 19, 2026
401.00
401.48
395.01
398.01
396.81
2,494
Feb 18, 2026
399.50
404.99
399.50
403.90
402.68
4,038
Feb 17, 2026
405.00
405.00
393.00
398.20
397.00
3,994
Feb 16, 2026
390.50
403.00
390.50
399.60
398.39
3,715
Feb 13, 2026
404.00
404.00
387.01
389.99
388.81
6,162
Feb 12, 2026
420.00
420.00
401.01
404.00
402.78
17,913
Feb 11, 2026
425.00
425.00
408.93
413.47
412.22
1,711
Feb 10, 2026
430.07
430.07
420.30
420.50
419.23
1,412
Feb 9, 2026
423.00
438.20
416.01
421.64
420.37
4,299
Feb 6, 2026
404.00
425.00
404.00
414.70
413.45
3,312
Feb 5, 2026
440.00
440.00
395.00
407.59
406.36
7,581
Feb 4, 2026
449.29
450.50
442.31
445.40
444.05
2,914
Feb 3, 2026
436.00
449.97
436.00
443.00
441.66
4,940
Jan 30, 2026
442.00
444.00
437.33
440.61
439.28
2,809
Jan 29, 2026
440.31
448.50
431.68
431.87
430.57
1,885
Jan 28, 2026
453.92
453.92
430.03
431.66
430.36
26,243
Jan 27, 2026
442.00
450.00
441.39
445.02
443.68
3,994
Jan 26, 2026
442.53
449.50
433.86
438.03
436.71
2,099
Jan 23, 2026
439.50
439.50
429.80
436.21
434.89
13,012
Jan 22, 2026
435.00
438.99
432.84
437.00
435.68
3,285
Jan 21, 2026
420.00
433.00
420.00
432.02
430.71
3,353
Jan 20, 2026
425.00
432.99
423.00
423.00
421.72
4,989
Jan 19, 2026
436.56
436.56
427.00
427.00
425.71
2,965
Jan 16, 2026
434.62
438.50
427.46
428.00
426.71
1,310
Jan 15, 2026
440.00
440.00
426.10
426.10
424.81
2,335
Jan 14, 2026
447.58
447.58
434.50
436.50
435.18
2,506
Jan 13, 2026
436.80
450.24
435.51
438.00
436.68
3,549
Jan 12, 2026
430.00
443.99
429.51
437.10
435.78
9,797
Jan 9, 2026
430.00
430.00
421.99
428.00
426.71
2,794
Jan 8, 2026
422.75
429.00
418.15
426.50
425.21
2,502
Jan 7, 2026
421.50
428.30
414.99
415.01
413.76
3,482
Jan 6, 2026
437.00
437.00
421.00
423.00
421.72
10,087
Jan 5, 2026
430.00
438.28
429.10
431.52
430.22
2,939
Jan 2, 2026
429.12
430.00
424.82
430.00
428.70
2,033
Dec 31, 2025
421.56
429.99
420.51
421.00
419.73
1,229
Dec 30, 2025
420.00
424.73
420.00
423.88
422.60
1,518
Dec 29, 2025
414.03
418.99
414.03
417.99
416.73
444
Dec 26, 2025
418.50
419.99
414.00
414.00
412.75
1,671
Dec 24, 2025
420.00
420.00
414.00
416.80
415.54
23,150
Dec 23, 2025
419.20
419.28
414.00
415.04
413.79
4,634
Dec 22, 2025
420.00
420.00
414.78
414.78
413.53
879
Dec 19, 2025
419.22
424.49
413.99
418.99
417.72
1,183
Dec 18, 2025
415.00
415.00
406.82
411.00
409.76
10,557
Dec 17, 2025
413.00
415.00
406.00
407.14
405.91
1,208
Dec 16, 2025
415.00
415.00
405.82
405.99
404.76
5,050
Dec 15, 2025
414.00
414.50
408.00
414.00
412.75
2,511
Dec 11, 2025
403.00
414.99
403.00
408.83
407.59
1,154
Dec 10, 2025
402.50
405.00
399.36
400.86
399.65
1,403
Dec 9, 2025
400.00
403.49
396.00
396.50
395.30
6,638
Dec 8, 2025
396.00
401.99
396.00
397.00
395.80
36,626
Dec 5, 2025
404.51
406.99
388.01
396.00
394.80
966
Dec 4, 2025
403.00
406.85
401.01
403.00
401.78
1,857
Dec 3, 2025
399.00
402.50
396.00
399.99
398.78
859
Dec 2, 2025
403.00
403.00
396.17
398.76
397.56
689
Dec 1, 2025
399.50
403.99
395.46
399.99
398.78
1,381
Nov 28, 2025
400.00
400.00
391.98
393.00
391.81
861
Nov 27, 2025
390.00
399.00
390.00
396.00
394.80
641
Nov 26, 2025
394.76
395.48
389.00
392.06
390.88
4,768
Nov 25, 2025
385.00
393.00
385.00
387.02
385.85
7,092
Nov 24, 2025
387.07
388.99
380.00
380.00
378.85
1,485
Nov 21, 2025
372.00
379.99
372.00
379.49
378.34
1,166
Nov 20, 2025
383.00
383.10
372.00
372.01
370.89
5,386
Nov 19, 2025
382.00
382.00
375.00
378.04
376.90
2,072
Nov 18, 2025
392.00
392.00
370.00
376.00
374.86
4,176
Nov 14, 2025
410.00
419.24
391.99
391.99
390.81
3,851
Nov 13, 2025
398.78
410.00
398.78
399.46
398.25
4,016
Nov 12, 2025
394.44
400.00
394.44
398.78
397.58
24,855
Nov 11, 2025
382.10
400.49
382.10
392.02
390.84
4,813
Nov 10, 2025
382.52
395.00
382.52
387.01
385.84
1,242
Nov 7, 2025
388.00
396.01
373.18
375.00
373.87
1,005
Nov 6, 2025
6.634304
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
391.40
396.00
382.62
382.63
381.47
788
