Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:49AM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 182.83 | 182.83 | 178.12 | 178.12 | 178.12 | 6,273 |
| 02 May 2024 | 184.70 | 188.11 | 177.00 | 177.50 | 177.50 | 411,389 |
| 30 Apr 2024 | 195.12 | 195.12 | 180.01 | 184.70 | 184.70 | 8,078 |
| 29 Apr 2024 | 200.00 | 200.99 | 198.50 | 199.00 | 199.00 | 3,351 |
| 26 Apr 2024 | 196.48 | 200.00 | 196.48 | 198.04 | 198.04 | 93,617 |
| 25 Apr 2024 | 191.00 | 193.90 | 191.00 | 193.90 | 193.90 | 2,313 |
| 24 Apr 2024 | 192.78 | 192.78 | 189.75 | 191.50 | 191.50 | 27,282 |
| 23 Apr 2024 | 191.44 | 193.00 | 191.44 | 192.80 | 192.80 | 13,886 |
| 22 Apr 2024 | 189.58 | 190.00 | 188.65 | 188.65 | 188.65 | 52,160 |
| 19 Apr 2024 | 188.58 | 188.58 | 186.00 | 186.00 | 186.00 | 94,131 |
| 18 Apr 2024 | 187.00 | 189.18 | 187.00 | 187.20 | 187.20 | 6,759 |
| 17 Apr 2024 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 14,783 |
| 16 Apr 2024 | 179.00 | 179.00 | 178.80 | 178.80 | 178.80 | 371 |
| 15 Apr 2024 | 180.00 | 180.00 | 178.66 | 178.66 | 178.66 | 1,674 |
| 12 Apr 2024 | 177.96 | 179.15 | 175.97 | 175.97 | 175.97 | 31,691 |
| 11 Apr 2024 | 180.00 | 180.00 | 176.02 | 177.05 | 177.05 | 2,553 |
| 10 Apr 2024 | 180.03 | 184.23 | 180.03 | 182.64 | 182.64 | 2,232 |
| 09 Apr 2024 | 188.39 | 188.39 | 185.75 | 185.75 | 185.75 | 105,817 |
| 08 Apr 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | 220 |
| 08 Apr 2024 | 0.39 Dividend | |||||
| 05 Apr 2024 | 195.84 | 195.84 | 193.99 | 193.99 | 193.60 | 51,961 |
| 04 Apr 2024 | 199.00 | 202.55 | 198.31 | 198.31 | 197.91 | 7,745 |
| 03 Apr 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.15 | 779 |
| 02 Apr 2024 | 194.85 | 195.10 | 194.50 | 194.50 | 194.11 | 1,046 |
| 01 Apr 2024 | 194.66 | 196.95 | 194.66 | 196.95 | 196.55 | 8,881 |
| 27 Mar 2024 | 194.27 | 194.30 | 194.27 | 194.30 | 193.91 | 9,870 |
| 26 Mar 2024 | 195.00 | 195.32 | 194.50 | 194.50 | 194.11 | 4,010 |
| 25 Mar 2024 | 197.01 | 197.01 | 195.09 | 195.51 | 195.12 | 2,045 |
| 22 Mar 2024 | 196.88 | 196.88 | 196.06 | 196.50 | 196.10 | 107,089 |
| 21 Mar 2024 | 193.60 | 195.10 | 193.60 | 195.10 | 194.71 | 11,571 |
| 20 Mar 2024 | 190.09 | 191.00 | 190.09 | 191.00 | 190.62 | 31,409 |
| 19 Mar 2024 | 191.00 | 191.06 | 191.00 | 191.00 | 190.62 | 7,070 |
| 15 Mar 2024 | 188.20 | 189.94 | 188.20 | 189.80 | 189.42 | 7,765 |
| 14 Mar 2024 | 185.26 | 185.27 | 183.00 | 184.20 | 183.83 | 178,944 |
| 13 Mar 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 187.81 | 583 |
| 12 Mar 2024 | 182.00 | 188.21 | 182.00 | 188.10 | 187.72 | 20,102 |
| 11 Mar 2024 | 181.50 | 182.00 | 181.28 | 182.00 | 181.63 | 34,335 |
| 08 Mar 2024 | 182.00 | 182.77 | 181.23 | 181.25 | 180.89 | 13,100 |
| 07 Mar 2024 | 180.00 | 182.81 | 180.00 | 181.71 | 181.34 | 16,903 |
| 06 Mar 2024 | 174.00 | 178.00 | 174.00 | 177.16 | 176.80 | 130,177 |
| 05 Mar 2024 | 173.49 | 174.00 | 173.49 | 173.60 | 173.25 | 26,455 |
| 04 Mar 2024 | 172.34 | 172.39 | 171.51 | 172.39 | 172.04 | 53,108 |
| 01 Mar 2024 | 169.00 | 172.88 | 169.00 | 171.47 | 171.13 | 103,686 |
| 29 Feb 2024 | 171.18 | 171.18 | 168.00 | 169.00 | 168.66 | 108,780 |
| 28 Feb 2024 | 172.70 | 172.70 | 171.00 | 171.03 | 170.69 | 176,191 |
| 27 Feb 2024 | 173.00 | 173.00 | 171.75 | 172.00 | 171.65 | 199,184 |
| 26 Feb 2024 | 174.01 | 175.19 | 174.01 | 175.00 | 174.65 | 64,181 |
| 23 Feb 2024 | 173.17 | 174.72 | 173.00 | 173.00 | 172.65 | 84,293 |
| 22 Feb 2024 | 172.00 | 173.98 | 170.70 | 173.49 | 173.14 | 112,790 |
| 21 Feb 2024 | 168.00 | 169.43 | 168.00 | 169.43 | 169.09 | 1,815 |
| 20 Feb 2024 | 166.01 | 169.98 | 165.30 | 169.98 | 169.64 | 70,267 |
| 19 Feb 2024 | 165.99 | 165.99 | 165.99 | 165.99 | 165.66 | - |
| 16 Feb 2024 | 165.00 | 166.00 | 165.00 | 165.99 | 165.66 | 7,824 |
| 15 Feb 2024 | 167.79 | 167.79 | 165.50 | 165.50 | 165.17 | 693 |
| 14 Feb 2024 | 169.61 | 169.61 | 169.61 | 169.61 | 169.27 | 230 |
| 13 Feb 2024 | 170.40 | 172.50 | 170.40 | 172.50 | 172.15 | 6,162 |
| 12 Feb 2024 | 168.91 | 170.40 | 168.91 | 170.40 | 170.06 | 14,739 |
| 09 Feb 2024 | 166.70 | 168.20 | 166.37 | 168.20 | 167.86 | 17,121 |
| 08 Feb 2024 | 166.50 | 167.30 | 166.35 | 166.35 | 166.02 | 62,630 |
| 07 Feb 2024 | 167.00 | 167.00 | 163.20 | 165.00 | 164.67 | 57,507 |
| 06 Feb 2024 | 166.78 | 166.78 | 165.20 | 165.20 | 164.87 | 59,277 |
| 02 Feb 2024 | 163.20 | 165.22 | 163.20 | 165.17 | 164.84 | 10,856 |
| 01 Feb 2024 | 161.70 | 162.60 | 159.65 | 162.49 | 162.16 | 48,788 |
| 31 Jan 2024 | 161.75 | 161.86 | 160.70 | 161.00 | 160.68 | 26,236 |
| 30 Jan 2024 | 155.00 | 160.59 | 155.00 | 159.00 | 158.68 | 21,346 |
| 29 Jan 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.33 | 7,183 |
| 26 Jan 2024 | 149.50 | 149.55 | 149.50 | 149.55 | 149.25 | 831 |
| 25 Jan 2024 | 150.36 | 150.36 | 150.00 | 150.00 | 149.70 | 69,373 |
| 24 Jan 2024 | 152.60 | 153.43 | 152.60 | 153.43 | 153.12 | 1,889 |
| 23 Jan 2024 | 151.70 | 152.43 | 151.60 | 152.43 | 152.12 | 1,966 |
| 22 Jan 2024 | 150.92 | 152.00 | 150.63 | 151.00 | 150.70 | 7,816 |
| 19 Jan 2024 | 149.45 | 149.45 | 148.00 | 148.00 | 147.70 | 35,009 |
| 18 Jan 2024 | 150.00 | 150.80 | 150.00 | 150.80 | 150.50 | 4,993 |
| 17 Jan 2024 | 150.48 | 152.19 | 150.02 | 150.02 | 149.72 | 34,143 |
| 16 Jan 2024 | 150.00 | 151.25 | 147.52 | 150.48 | 150.18 | 25,027 |
| 15 Jan 2024 | 151.60 | 151.60 | 151.50 | 151.50 | 151.20 | 793 |
| 12 Jan 2024 | 153.50 | 153.50 | 152.35 | 152.35 | 152.04 | 798 |
| 11 Jan 2024 | 153.65 | 153.98 | 153.65 | 153.98 | 153.67 | 798 |
| 10 Jan 2024 | 155.85 | 156.20 | 155.85 | 156.20 | 155.89 | 584 |
| 09 Jan 2024 | 155.75 | 155.75 | 154.42 | 155.66 | 155.35 | 132,030 |
| 08 Jan 2024 | 155.53 | 155.93 | 155.53 | 155.93 | 155.62 | 2,829 |
| 05 Jan 2024 | 158.01 | 158.01 | 157.00 | 157.00 | 156.68 | 3,397 |
| 04 Jan 2024 | 155.50 | 157.44 | 155.50 | 157.44 | 157.12 | 843 |
| 03 Jan 2024 | 154.03 | 155.00 | 154.02 | 154.60 | 154.29 | 1,302 |
| 02 Jan 2024 | 156.48 | 157.47 | 156.48 | 157.47 | 157.15 | 1,394 |
| 29 Dec 2023 | 153.80 | 153.80 | 152.99 | 153.00 | 152.69 | 5,602 |
| 28 Dec 2023 | 153.50 | 153.50 | 153.15 | 153.50 | 153.19 | 5,989 |
| 27 Dec 2023 | 154.01 | 154.49 | 154.00 | 154.25 | 153.94 | 5,136 |
| 26 Dec 2023 | 153.98 | 153.98 | 153.98 | 153.98 | 153.67 | 301 |
| 22 Dec 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.19 | 160 |
| 21 Dec 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.19 | 209 |
| 20 Dec 2023 | 152.40 | 152.50 | 152.40 | 152.50 | 152.19 | 671 |
| 19 Dec 2023 | 153.41 | 153.41 | 153.41 | 153.41 | 153.10 | - |
| 18 Dec 2023 | 154.00 | 154.00 | 153.41 | 153.41 | 153.10 | 9,798 |
| 15 Dec 2023 | 155.60 | 155.60 | 154.00 | 154.00 | 153.69 | 2,409 |
| 14 Dec 2023 | 157.71 | 157.99 | 157.71 | 157.88 | 157.56 | 34,856 |
| 13 Dec 2023 | 159.99 | 159.99 | 157.01 | 157.02 | 156.70 | 13,930 |
| 11 Dec 2023 | 159.00 | 159.00 | 157.95 | 157.96 | 157.64 | 14,177 |
| 08 Dec 2023 | 158.82 | 158.82 | 157.54 | 157.77 | 157.45 | 38,652 |
| 07 Dec 2023 | 158.83 | 158.83 | 158.50 | 158.50 | 158.18 | 1,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.