Skip to main content
logo
Analog Devices, Inc. (BMV:ADI)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,376.90
0.00 (0.00%)
At close: Aug 26, 2026

BMV:ADI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20266,376.906,376.906,376.906,376.906,376.900.29%130
Aug 21, 20266,358.626,358.626,358.626,358.626,358.62-0.82%340
Aug 20, 20266,411.136,411.136,411.136,411.136,411.130.33%750
Aug 19, 20266,390.006,390.006,390.006,390.006,390.000.58%17
Aug 18, 20266,352.006,353.006,352.006,353.006,353.00-5.08%61
Aug 17, 20266,695.006,695.006,692.776,692.776,692.770.20%1,225
Aug 7, 20266,679.286,679.286,679.286,679.286,679.283.52%300
Aug 4, 20266,451.966,451.966,451.966,451.966,451.962.68%1,441
Aug 3, 20266,255.006,283.326,255.006,283.326,283.32-1.39%2,379
Jul 31, 20266,371.596,371.596,371.596,371.596,371.59-1.41%18
Jul 28, 20266,462.416,462.416,462.416,462.416,462.41-2.76%519
Jul 21, 20266,646.006,646.006,646.006,646.006,646.003.63%7
Jul 17, 20266,413.016,413.016,413.016,413.016,413.01-3.30%6,336
Jul 16, 20266,632.196,632.196,632.196,632.196,632.19-2.18%1,349
Jul 15, 20266,800.006,800.006,764.006,780.006,780.00-1.60%126
Jul 14, 20266,890.006,890.006,890.006,890.006,890.00-0.29%9
Jul 10, 20266,910.006,910.006,910.006,910.006,910.001.23%9
Jul 8, 20266,825.776,825.776,825.776,825.776,825.773.58%300
Jul 7, 20266,590.006,590.006,590.006,590.006,590.00-3.23%19
Jul 6, 20266,810.006,810.006,810.006,810.006,810.003.81%1,471
Jul 2, 20266,560.006,560.006,560.006,560.006,560.00-5.63%18
Jul 1, 20266,951.006,951.006,951.006,951.006,951.000.01%1,047
Jun 30, 20266,950.006,950.006,950.006,950.006,950.00-0.41%1,747
Jun 24, 20266,978.406,978.406,978.406,978.406,978.40-2.06%10
Jun 23, 20267,124.937,124.937,124.937,124.937,124.93-7.34%4,029
Jun 22, 20267,689.607,689.607,689.607,689.607,689.6010.88%1,367
Jun 10, 20266,934.996,934.996,934.996,934.996,934.99-0.90%40
Jun 9, 20266,826.596,997.806,826.596,997.806,997.80-3.97%1,235
Jun 5, 20267,412.507,412.507,287.077,287.077,287.072.12%302
Jun 2, 20267,135.847,135.847,135.847,135.847,135.840.28%711
May 29, 20267,134.877,134.877,134.877,134.877,115.76-1.65%86
May 28, 20267,249.677,254.877,249.677,254.877,235.441.31%370
May 27, 20267,236.517,236.517,160.007,161.007,141.82-0.70%316
May 26, 20267,211.407,211.407,211.407,211.407,192.098.46%218
May 20, 20266,648.966,648.966,648.966,648.966,631.15-7.80%177
May 11, 20267,211.237,211.237,211.237,211.237,191.922.87%426
May 7, 20267,086.797,086.797,010.007,010.006,991.230.37%1,952
May 6, 20266,984.466,984.466,984.466,984.466,965.750.60%1,520
May 5, 20266,943.006,943.006,943.006,943.006,924.40-0.12%10
May 4, 20266,951.466,951.466,951.466,951.466,932.84-0.69%1,200
Apr 30, 20267,000.007,000.007,000.007,000.006,981.253.06%87
Apr 29, 20266,792.026,792.026,792.026,792.026,773.83-0.34%1,779
Apr 27, 20266,786.146,815.006,786.146,815.006,796.756.61%385
Apr 17, 20266,392.376,392.376,392.376,392.376,375.256.36%708
Apr 15, 20266,010.006,010.006,010.006,010.005,993.904.37%1,566
Apr 7, 20265,758.385,758.385,758.385,758.385,742.960.58%215
Mar 25, 20265,725.005,725.005,725.005,725.005,709.672.67%87
Mar 18, 20265,575.865,575.865,575.865,575.865,560.932.14%310
Mar 13, 20265,459.005,459.005,459.005,459.005,444.38-0.46%10
Mar 12, 20265,490.005,490.005,484.055,484.055,469.36-2.73%625