BlackRock, Inc. (BMV:BLK)
Mexico
· Delayed Price · Currency is MXN 16,515
-1,800 (-9.83%)
Last updated: Mar 9, 2026, 9:03 AM CST
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18,265.00 | 18,315.00 | 18,190.00 | 18,315.00 | 18,213.33 | -0.73% | 57 |
| Mar 4, 2026 | 18,528.00 | 18,530.00 | 18,450.00 | 18,450.00 | 18,347.58 | -1.37% | 207 |
| Mar 3, 2026 | 18,460.00 | 18,706.00 | 18,460.00 | 18,706.00 | 18,602.16 | 0.92% | 1,141 |
| Feb 26, 2026 | 19,000.00 | 19,000.00 | 18,535.00 | 18,535.00 | 18,432.11 | 0.34% | 197 |
| Feb 25, 2026 | 18,472.00 | 18,472.00 | 18,472.00 | 18,472.00 | 18,369.46 | -1.19% | 59 |
| Feb 20, 2026 | 18,695.01 | 18,695.01 | 18,695.00 | 18,695.00 | 18,591.22 | -1.33% | 214 |
| Feb 10, 2026 | 19,107.47 | 19,107.47 | 18,946.50 | 18,946.50 | 18,841.32 | 4.33% | 2,791 |
| Feb 6, 2026 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,059.19 | -1.41% | 192 |
| Feb 5, 2026 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 18,317.74 | -1.34% | 71 |
| Feb 4, 2026 | 18,160.00 | 18,670.00 | 18,160.00 | 18,670.00 | 18,566.36 | -2.31% | 35 |
| Jan 27, 2026 | 19,110.00 | 19,111.00 | 19,110.00 | 19,111.00 | 19,004.91 | -4.70% | 15 |
| Jan 22, 2026 | 20,035.00 | 20,053.00 | 20,035.00 | 20,053.00 | 19,941.68 | 2.53% | 523 |
| Jan 20, 2026 | 20,000.00 | 20,000.00 | 19,558.00 | 19,558.00 | 19,449.43 | -4.32% | 19 |
| Jan 16, 2026 | 20,425.01 | 20,441.34 | 20,425.01 | 20,441.34 | 20,327.86 | 0.03% | 20 |
| Jan 15, 2026 | 20,435.00 | 20,435.00 | 20,435.00 | 20,435.00 | 20,321.56 | 4.85% | 143 |
| Jan 9, 2026 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,381.80 | -2.55% | 13 |
| Jan 5, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,888.97 | 3.09% | 18 |
| Dec 29, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,292.30 | -0.33% | 6 |
| Dec 23, 2025 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,356.94 | 1.02% | 62 |
| Dec 17, 2025 | 19,269.00 | 19,269.00 | 19,269.00 | 19,269.00 | 19,162.03 | -0.57% | 7 |
| Dec 9, 2025 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,272.41 | -1.37% | 46 |
| Dec 3, 2025 | 19,170.00 | 19,650.00 | 19,170.00 | 19,650.00 | 19,446.42 | 3.20% | 87 |
| Dec 2, 2025 | 19,040.00 | 19,040.00 | 19,040.00 | 19,040.00 | 18,842.74 | -2.78% | 9 |
| Dec 1, 2025 | 19,584.42 | 19,584.42 | 19,584.42 | 19,584.42 | 19,381.52 | 1.68% | 8 |
| Nov 28, 2025 | 19,258.44 | 19,260.00 | 19,258.44 | 19,260.00 | 19,060.46 | 0.26% | 62 |
| Nov 26, 2025 | 19,210.00 | 19,210.00 | 19,210.00 | 19,210.00 | 19,010.98 | 4.13% | 28 |
| Nov 21, 2025 | 18,447.86 | 18,447.86 | 18,447.86 | 18,447.86 | 18,256.74 | -7.76% | 64 |
| Nov 12, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,792.80 | 1.01% | 11 |
| Nov 11, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,594.87 | 0.33% | 13 |
| Nov 7, 2025 | 19,735.00 | 19,735.00 | 19,735.00 | 19,735.00 | 19,530.54 | -0.63% | 102 |
| Nov 6, 2025 | 19,755.00 | 19,937.00 | 19,755.00 | 19,860.00 | 19,654.25 | -0.50% | 322 |
| Nov 5, 2025 | 19,959.85 | 19,959.85 | 19,959.85 | 19,959.85 | 19,753.06 | 1.06% | 5 |
| Nov 4, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,545.39 | -3.42% | 13 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,450.00 | 20,450.00 | 20,238.13 | -3.87% | 15 |
| Oct 21, 2025 | 21,273.86 | 21,273.86 | 21,273.86 | 21,273.86 | 21,053.46 | -3.50% | 13 |
| Oct 15, 2025 | 22,044.33 | 22,044.33 | 22,044.33 | 22,044.33 | 21,815.95 | -0.45% | 11 |
| Oct 14, 2025 | 21,300.00 | 22,144.93 | 21,300.00 | 22,144.93 | 21,915.50 | 3.80% | 45 |
| Oct 13, 2025 | 21,390.00 | 21,390.00 | 21,334.70 | 21,334.70 | 21,113.67 | -1.57% | 38 |
| Oct 10, 2025 | 21,674.93 | 21,674.93 | 21,674.93 | 21,674.93 | 21,450.37 | 1.59% | 37 |
| Oct 9, 2025 | 21,354.00 | 21,354.00 | 21,335.00 | 21,335.00 | 21,113.96 | 1.55% | 127 |
| Oct 1, 2025 | 21,010.27 | 21,010.27 | 21,010.27 | 21,010.27 | 20,792.60 | 1.16% | 10 |
| Sep 24, 2025 | 20,769.99 | 20,770.00 | 20,769.99 | 20,770.00 | 20,554.82 | 0.03% | 11 |
| Sep 23, 2025 | 20,764.00 | 20,764.00 | 20,764.00 | 20,764.00 | 20,548.88 | -1.59% | 25 |
| Sep 22, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 20,881.40 | 0.92% | 12 |
| Sep 18, 2025 | 20,907.00 | 20,907.00 | 20,907.00 | 20,907.00 | 20,690.40 | 2.26% | 358 |
| Sep 15, 2025 | 20,446.00 | 20,446.00 | 20,445.00 | 20,445.00 | 20,233.18 | -2.85% | 15 |
| Sep 11, 2025 | 21,040.00 | 21,044.50 | 21,040.00 | 21,044.50 | 20,826.47 | 2.28% | 18 |
| Sep 10, 2025 | 20,578.00 | 20,578.00 | 20,575.00 | 20,575.00 | 20,361.84 | 0.63% | 11 |