Bolsa Mexicana de Valores, S.A.B. de C.V. (BMV:BOLSA.A)
Mexico
· Delayed Price · Currency is MXN 38.76
+0.50 (1.31%)
At close: Apr 28, 2026
Bolsa Mexicana de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.27 | 38.96 | 38.26 | 38.76 | 38.76 | 1.31% | 1,021,333 |
| Apr 27, 2026 | 38.90 | 38.90 | 38.06 | 38.26 | 38.26 | -1.39% | 652,933 |
| Apr 24, 2026 | 38.46 | 39.09 | 38.35 | 38.80 | 38.80 | 0.75% | 1,058,084 |
| Apr 23, 2026 | 38.43 | 39.08 | 38.29 | 38.51 | 38.51 | 1.32% | 1,232,030 |
| Apr 22, 2026 | 38.00 | 39.44 | 37.94 | 38.01 | 38.01 | 0.98% | 1,624,930 |
| Apr 21, 2026 | 38.13 | 38.40 | 37.17 | 37.64 | 37.64 | -0.53% | 636,913 |
| Apr 20, 2026 | 37.00 | 38.13 | 37.00 | 37.84 | 37.84 | 2.38% | 916,937 |
| Apr 17, 2026 | 36.53 | 37.39 | 36.53 | 36.96 | 36.96 | -0.05% | 818,142 |
| Apr 16, 2026 | 36.93 | 37.15 | 36.76 | 36.98 | 36.98 | -0.38% | 504,573 |
| Apr 15, 2026 | 36.71 | 37.24 | 36.45 | 37.12 | 37.12 | 1.03% | 954,092 |
| Apr 14, 2026 | 36.94 | 37.02 | 36.30 | 36.74 | 36.74 | -0.14% | 1,122,854 |
| Apr 13, 2026 | 37.00 | 37.04 | 36.50 | 36.79 | 36.79 | -0.76% | 636,925 |
| Apr 10, 2026 | 36.68 | 37.58 | 36.68 | 37.07 | 37.07 | 1.06% | 948,094 |
| Apr 9, 2026 | 37.02 | 37.42 | 36.50 | 36.68 | 36.68 | -0.30% | 1,095,637 |
| Apr 8, 2026 | 36.40 | 37.40 | 36.40 | 36.79 | 36.79 | 1.91% | 1,320,021 |
| Apr 7, 2026 | 37.20 | 37.20 | 35.95 | 36.10 | 36.10 | -2.64% | 914,009 |
| Apr 6, 2026 | 38.14 | 38.14 | 36.79 | 37.08 | 37.08 | -2.75% | 633,208 |
| Apr 1, 2026 | 38.28 | 38.58 | 37.75 | 38.13 | 38.13 | 0.55% | 926,386 |
| Mar 31, 2026 | 37.53 | 38.48 | 37.15 | 37.92 | 37.92 | 2.43% | 1,046,533 |
| Mar 30, 2026 | 37.01 | 37.51 | 36.24 | 37.02 | 37.02 | 0.49% | 1,151,653 |
| Mar 27, 2026 | 38.50 | 38.50 | 36.50 | 36.84 | 36.84 | -2.59% | 1,562,587 |
| Mar 26, 2026 | 38.40 | 38.63 | 37.59 | 37.82 | 37.82 | -2.17% | 952,035 |
| Mar 25, 2026 | 36.79 | 39.49 | 36.71 | 38.66 | 38.66 | 5.08% | 1,132,619 |
| Mar 24, 2026 | 36.91 | 37.15 | 35.94 | 36.79 | 36.79 | -0.33% | 1,254,359 |
| Mar 23, 2026 | 36.61 | 37.00 | 36.25 | 36.91 | 36.91 | 1.18% | 537,225 |
| Mar 20, 2026 | 36.75 | 37.18 | 36.00 | 36.48 | 36.48 | -1.59% | 2,128,889 |
| Mar 19, 2026 | 37.20 | 37.46 | 36.32 | 37.07 | 37.07 | -0.83% | 653,256 |
| Mar 18, 2026 | 37.39 | 38.07 | 37.22 | 37.38 | 37.38 | -0.53% | 823,462 |
| Mar 17, 2026 | 37.57 | 38.04 | 37.10 | 37.58 | 37.58 | 0.83% | 963,459 |
| Mar 13, 2026 | 37.88 | 37.88 | 36.98 | 37.27 | 37.27 | -0.53% | 1,112,472 |
| Mar 12, 2026 | 37.63 | 37.79 | 37.03 | 37.47 | 37.47 | -1.13% | 504,395 |
| Mar 11, 2026 | 37.95 | 38.27 | 37.44 | 37.90 | 37.90 | -0.24% | 893,687 |
| Mar 10, 2026 | 37.57 | 38.37 | 37.11 | 37.99 | 37.99 | 1.44% | 695,116 |
| Mar 9, 2026 | 37.11 | 37.63 | 36.50 | 37.45 | 37.45 | -0.95% | 795,275 |
| Mar 6, 2026 | 37.75 | 38.38 | 37.48 | 37.81 | 37.81 | -0.05% | 686,297 |
| Mar 5, 2026 | 38.73 | 38.95 | 37.61 | 37.83 | 37.83 | -2.98% | 597,852 |
| Mar 4, 2026 | 37.33 | 39.20 | 37.06 | 38.99 | 38.99 | 4.95% | 1,238,895 |
| Mar 3, 2026 | 37.32 | 37.57 | 35.87 | 37.15 | 37.15 | -0.13% | 1,000,805 |
| Mar 2, 2026 | 38.20 | 38.20 | 36.82 | 37.20 | 37.20 | -2.21% | 1,422,193 |
| Feb 27, 2026 | 37.15 | 38.35 | 37.00 | 38.04 | 38.04 | 2.78% | 911,056 |
| Feb 26, 2026 | 36.83 | 37.50 | 36.83 | 37.01 | 37.01 | 0.14% | 702,075 |
| Feb 25, 2026 | 36.79 | 37.04 | 36.54 | 36.96 | 36.96 | 0.96% | 749,028 |
| Feb 24, 2026 | 36.15 | 36.83 | 36.05 | 36.61 | 36.61 | 1.44% | 616,749 |
| Feb 23, 2026 | 37.03 | 37.14 | 35.89 | 36.09 | 36.09 | -2.09% | 872,851 |
| Feb 20, 2026 | 37.00 | 37.08 | 36.58 | 36.86 | 36.86 | 0.19% | 601,536 |
| Feb 19, 2026 | 36.72 | 37.17 | 36.64 | 36.79 | 36.79 | -0.33% | 883,905 |
| Feb 18, 2026 | 37.35 | 37.35 | 36.82 | 36.91 | 36.91 | -0.70% | 917,299 |
| Feb 17, 2026 | 37.49 | 37.62 | 36.72 | 37.17 | 37.17 | -1.06% | 1,263,031 |
| Feb 16, 2026 | 37.07 | 37.79 | 36.87 | 37.57 | 37.57 | 1.60% | 449,369 |
| Feb 13, 2026 | 36.45 | 37.04 | 36.03 | 36.98 | 36.98 | 1.71% | 799,019 |
| Feb 12, 2026 | 36.23 | 37.26 | 35.78 | 36.36 | 36.36 | -0.16% | 1,562,525 |
| Feb 11, 2026 | 37.45 | 37.45 | 35.58 | 36.42 | 36.42 | -3.57% | 2,208,297 |
| Feb 10, 2026 | 36.33 | 38.00 | 36.33 | 37.77 | 37.77 | 4.02% | 1,176,474 |
| Feb 9, 2026 | 36.76 | 36.81 | 35.84 | 36.31 | 36.31 | -1.04% | 1,301,916 |
| Feb 6, 2026 | 35.99 | 36.73 | 35.71 | 36.69 | 36.69 | 2.06% | 961,095 |
| Feb 5, 2026 | 35.26 | 36.04 | 35.10 | 35.95 | 35.95 | 1.41% | 1,355,344 |
| Feb 4, 2026 | 35.75 | 36.10 | 35.07 | 35.45 | 35.45 | -0.76% | 1,255,921 |
| Feb 3, 2026 | 35.08 | 36.01 | 35.08 | 35.72 | 35.72 | 1.91% | 1,236,860 |
| Jan 30, 2026 | 35.59 | 35.59 | 34.68 | 35.05 | 35.05 | -1.04% | 911,076 |
| Jan 29, 2026 | 35.77 | 36.14 | 35.09 | 35.42 | 35.42 | -0.65% | 1,393,608 |
| Jan 28, 2026 | 35.08 | 35.76 | 35.02 | 35.65 | 35.65 | 1.94% | 620,918 |
| Jan 27, 2026 | 35.45 | 35.97 | 34.88 | 34.97 | 34.97 | -1.30% | 3,610,720 |
| Jan 26, 2026 | 35.79 | 36.50 | 35.28 | 35.43 | 35.43 | -1.14% | 1,440,532 |
| Jan 23, 2026 | 36.43 | 36.46 | 34.96 | 35.84 | 35.84 | -2.13% | 1,883,475 |
| Jan 22, 2026 | 36.66 | 36.83 | 36.46 | 36.62 | 36.62 | 0.16% | 649,793 |
| Jan 21, 2026 | 36.97 | 37.10 | 36.43 | 36.56 | 36.56 | -0.92% | 957,052 |
| Jan 20, 2026 | 37.00 | 37.47 | 36.44 | 36.90 | 36.90 | -0.32% | 916,051 |
| Jan 19, 2026 | 36.88 | 37.10 | 36.80 | 37.02 | 37.02 | 1.34% | 481,031 |
| Jan 16, 2026 | 37.09 | 37.09 | 36.34 | 36.53 | 36.53 | -1.11% | 476,258 |
| Jan 15, 2026 | 36.25 | 37.05 | 36.25 | 36.94 | 36.94 | 2.19% | 1,307,850 |
| Jan 14, 2026 | 35.51 | 36.38 | 35.49 | 36.15 | 36.15 | 1.57% | 731,659 |
| Jan 13, 2026 | 35.58 | 35.85 | 35.21 | 35.59 | 35.59 | 0.48% | 1,347,937 |
| Jan 12, 2026 | 36.00 | 36.00 | 35.32 | 35.42 | 35.42 | -1.23% | 1,347,301 |
| Jan 9, 2026 | 36.38 | 36.38 | 35.32 | 35.86 | 35.86 | -0.94% | 2,428,779 |
| Jan 8, 2026 | 36.79 | 36.83 | 35.84 | 36.20 | 36.20 | -1.92% | 1,323,284 |
| Jan 7, 2026 | 36.57 | 37.14 | 35.83 | 36.91 | 36.91 | 0.57% | 1,665,053 |
| Jan 6, 2026 | 37.70 | 38.18 | 36.57 | 36.70 | 36.70 | -1.53% | 1,292,555 |
| Jan 5, 2026 | 37.61 | 37.87 | 37.03 | 37.27 | 37.27 | -0.72% | 1,100,131 |
| Jan 2, 2026 | 37.47 | 38.23 | 37.31 | 37.54 | 37.54 | 1.40% | 548,718 |
| Dec 31, 2025 | 37.27 | 37.28 | 36.78 | 37.02 | 37.02 | -0.11% | 460,109 |
| Dec 30, 2025 | 38.65 | 38.65 | 36.91 | 37.06 | 37.06 | -3.64% | 1,013,386 |
| Dec 29, 2025 | 38.99 | 39.00 | 38.37 | 38.46 | 38.46 | -0.10% | 927,080 |
| Dec 26, 2025 | 38.67 | 39.05 | 38.25 | 38.50 | 38.50 | 0.16% | 311,395 |
| Dec 24, 2025 | 38.74 | 38.99 | 38.30 | 38.44 | 38.44 | -0.98% | 278,083 |
| Dec 23, 2025 | 38.00 | 40.00 | 37.96 | 38.82 | 38.82 | 0.05% | 2,276,405 |
| Dec 22, 2025 | 39.51 | 39.61 | 37.74 | 38.80 | 38.80 | -3.15% | 2,576,225 |
| Dec 19, 2025 | 37.16 | 41.21 | 36.87 | 40.06 | 40.06 | 8.33% | 14,019,140 |
| Dec 18, 2025 | 36.80 | 37.11 | 36.20 | 36.98 | 36.98 | 0.57% | 1,365,849 |
| Dec 17, 2025 | 36.70 | 37.69 | 36.40 | 36.77 | 36.77 | -0.33% | 2,186,447 |
| Dec 16, 2025 | 36.07 | 37.12 | 36.07 | 36.89 | 36.89 | 1.93% | 1,573,794 |
| Dec 15, 2025 | 37.33 | 38.02 | 35.89 | 36.19 | 36.19 | -3.05% | 9,593,545 |
| Dec 11, 2025 | 35.93 | 37.76 | 35.89 | 37.33 | 37.33 | 3.78% | 1,258,906 |
| Dec 10, 2025 | 35.98 | 36.13 | 35.42 | 35.97 | 35.97 | 0.50% | 1,015,340 |
| Dec 9, 2025 | 36.15 | 36.56 | 35.67 | 35.79 | 35.79 | -1.24% | 874,603 |
| Dec 8, 2025 | 36.00 | 36.68 | 35.90 | 36.24 | 36.24 | 2.32% | 1,218,495 |
| Dec 5, 2025 | 36.14 | 36.53 | 35.28 | 35.42 | 35.42 | -1.50% | 779,929 |
| Dec 4, 2025 | 36.00 | 36.38 | 35.72 | 35.96 | 35.96 | - | 1,583,781 |
| Dec 3, 2025 | 35.60 | 36.15 | 35.43 | 35.96 | 35.96 | 0.70% | 2,074,752 |
| Dec 2, 2025 | 37.02 | 37.09 | 35.50 | 35.71 | 35.71 | -2.51% | 1,146,221 |
| Dec 1, 2025 | 37.62 | 37.62 | 36.51 | 36.63 | 36.63 | -3.12% | 1,171,073 |