Skip to main content
The Progressive Corporation (BMV:PGR)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,149.00
-50.85 (-1.21%)
At close: Nov 25, 2025

BMV:PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20254,149.004,149.004,149.004,149.004,149.00-1.21%502
Nov 24, 20254,220.004,220.004,199.854,199.854,199.85-0.60%45
Nov 21, 20254,225.004,225.004,225.004,225.004,225.001.89%91
Nov 18, 20254,146.714,146.714,146.714,146.714,146.711.29%8,891
Nov 14, 20254,102.004,102.004,077.004,094.004,094.00-0.15%120
Nov 13, 20254,100.004,100.004,100.004,100.004,100.004.90%491
Nov 4, 20253,811.703,908.503,811.703,908.503,908.501.92%1,171
Oct 30, 20253,850.003,850.003,835.003,835.003,835.000.10%1,634
Oct 29, 20253,869.003,869.003,831.003,831.003,831.00-3.31%1,670
Oct 28, 20253,942.003,962.003,942.003,962.003,962.00-0.69%745
Oct 27, 20254,003.004,003.003,989.503,989.503,989.50-2.03%718
Oct 23, 20254,054.234,072.004,054.234,072.004,072.000.05%698
Oct 21, 20254,070.004,070.004,070.004,070.004,070.000.82%692
Oct 20, 20254,037.004,037.004,037.004,037.004,037.00-2.68%702
Oct 17, 20254,141.294,148.344,133.004,148.344,148.340.98%753
Oct 16, 20254,108.004,108.004,108.004,108.004,108.00-1.29%24
Oct 15, 20254,170.004,170.004,095.004,161.594,161.59-4.83%629
Oct 13, 20254,373.004,373.004,373.004,373.004,373.00-3.59%90
Oct 3, 20254,470.004,536.004,470.004,536.004,536.001.34%17
Oct 2, 20254,577.004,577.004,476.004,476.004,476.00-1.93%67
Oct 1, 20254,508.004,564.004,508.004,564.004,562.170.76%149
Sep 30, 20254,488.254,529.404,488.254,529.404,527.582.13%68
Sep 24, 20254,350.004,435.034,350.004,435.034,433.251.08%3,454
Sep 23, 20254,384.004,387.754,384.004,387.754,385.99-1.02%1,555
Sep 22, 20254,433.034,433.034,433.034,433.034,431.25-0.46%10
Sep 19, 20254,453.004,453.384,453.004,453.384,451.59-14,496
Sep 18, 20254,453.384,453.384,453.384,453.384,451.59-0.25%186
Sep 17, 20254,420.504,470.004,420.504,464.614,462.82-1.25%362
Sep 15, 20254,521.004,521.004,521.004,521.004,519.18-1.33%15
Sep 12, 20254,613.854,613.854,570.004,582.004,580.160.55%809
Sep 11, 20254,557.004,557.004,557.004,557.004,555.17-0.35%286
Sep 10, 20254,561.124,573.004,523.004,573.004,571.160.78%775
Sep 9, 20254,520.004,537.494,520.004,537.494,535.67-0.86%126
Sep 8, 20254,577.004,577.004,577.004,577.004,575.160.43%23
Sep 5, 20254,569.004,574.004,549.504,557.504,555.67-2.41%250
Sep 4, 20254,670.004,670.004,670.004,670.004,668.121.16%25
Sep 3, 20254,584.024,616.304,584.024,616.304,614.450.28%2,439
Sep 2, 20254,605.504,605.504,598.904,603.504,601.65-0.48%41
Aug 29, 20254,625.754,625.754,625.754,625.754,623.891.33%23
Aug 28, 20254,540.104,565.004,540.104,565.004,563.17-0.10%292
Aug 27, 20254,635.094,635.094,569.504,569.504,567.66-0.12%28
Aug 26, 20254,565.004,575.004,565.004,575.004,573.160.22%21
Aug 25, 20254,550.004,565.004,550.004,565.004,563.17-1.60%36
Aug 22, 20254,650.004,650.004,620.004,639.004,637.14-0.66%69
Aug 21, 20254,800.004,800.004,670.004,670.004,668.12-1.48%1,256
Aug 20, 20254,735.004,740.104,735.004,740.104,738.200.11%4,436
Aug 19, 20254,700.864,735.004,700.864,735.004,733.102.05%53
Aug 18, 20254,640.004,647.654,640.004,640.004,638.14-0.14%14,309
Aug 15, 20254,646.654,646.654,646.654,646.654,644.78-1.70%10,559
Aug 14, 20254,726.984,726.984,726.984,726.984,725.082.25%585
Aug 13, 20254,615.964,623.004,615.964,623.004,621.141.07%193
Aug 11, 20254,574.154,574.154,574.154,574.154,572.31-0.99%6,563
Aug 7, 20254,571.154,620.004,571.154,620.004,618.140.22%171
Aug 6, 20254,608.134,610.004,608.134,610.004,608.150.24%183
Aug 5, 20254,599.004,599.004,599.004,599.004,597.150.89%4,808
Aug 4, 20254,548.134,558.544,548.134,558.544,556.710.01%204
Aug 1, 20254,558.004,558.004,558.004,558.004,556.170.29%57
Jul 30, 20254,590.004,590.004,545.004,545.004,543.170.50%31
Jul 29, 20254,532.004,546.484,522.574,522.594,520.77-2.74%1,106
Jul 25, 20254,700.004,700.004,650.004,650.004,648.13-584
Jul 22, 20254,620.004,650.004,582.384,650.004,648.131.00%128
Jul 17, 20254,605.004,611.004,604.004,604.004,602.15-0.09%103
Jul 16, 20254,600.004,631.474,600.004,608.004,606.150.17%9,126
Jul 14, 20254,600.004,600.004,600.004,600.004,598.150.41%11,794
Jul 11, 20254,630.004,630.004,570.004,581.004,579.16-1.06%71
Jul 10, 20254,630.004,630.004,630.004,630.004,628.14-0.86%62
Jul 9, 20254,705.004,705.004,670.004,670.004,668.12-1.31%128
Jul 8, 20254,755.004,755.004,732.004,732.004,730.10-0.48%61
Jul 7, 20254,845.004,845.004,755.004,755.004,753.09-1.86%23
Jul 3, 20254,860.004,860.004,845.004,845.004,843.050.72%11,735
Jul 2, 20254,812.834,812.834,810.184,810.184,806.37-2.82%1,846
Jul 1, 20255,020.005,020.004,950.004,950.004,946.08-1.36%46
Jun 30, 20254,995.085,019.004,995.085,018.505,014.531.06%45
Jun 27, 20254,890.234,966.004,890.234,966.004,962.071.14%447
Jun 26, 20254,915.004,915.004,900.004,910.004,906.11-0.55%83
Jun 25, 20254,995.004,995.004,937.214,937.214,933.30-2.41%57
Jun 24, 20255,058.005,059.005,045.005,059.005,055.00-0.78%1,880
Jun 23, 20255,016.005,119.235,016.005,099.005,094.96-0.40%1,270
Jun 17, 20255,039.005,150.005,039.005,119.235,115.18-0.58%2,249
Jun 9, 20255,152.845,152.845,149.355,149.355,145.28-1.85%827