Skip to main content
logo
Albemarle Corporation (BMV:ALB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,350.00
0.00 (0.00%)
At close: Jun 30, 2026

BMV:ALB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,400.002,400.002,350.002,350.002,350.00-5.09%37
Jun 25, 20262,500.002,500.002,476.162,476.162,476.16-4.76%1,110
Jun 24, 20262,600.002,600.002,600.002,600.002,600.00-1.70%22
Jun 23, 20262,640.002,650.002,640.002,645.002,645.00-3.15%11
Jun 18, 20262,731.002,731.002,731.002,731.002,731.001.79%91
Jun 11, 20262,690.002,690.002,690.002,690.002,682.961.70%6
Jun 9, 20262,645.002,645.002,645.002,645.002,638.080.19%11
Jun 8, 20262,640.012,640.012,640.002,640.002,633.09-9.87%224
Jun 3, 20262,970.002,970.002,929.002,929.002,921.341.63%17
Jun 2, 20262,900.002,900.002,882.002,882.002,874.46-3.39%20
Jun 1, 20262,983.002,983.002,983.002,983.002,975.20-2.85%21
May 29, 20263,053.003,070.463,053.003,070.463,062.434.08%49
May 21, 20262,920.002,950.002,920.002,950.002,942.28-1,313
May 19, 20262,890.002,950.002,890.002,950.002,942.28-5.96%22
May 15, 20263,137.003,137.003,137.003,137.003,128.79-14.05%5
May 11, 20263,650.003,650.003,650.003,650.003,640.457.20%21
May 8, 20263,405.003,405.003,405.003,405.003,396.09-7.35%100
May 7, 20263,650.003,675.003,638.783,675.003,665.397.46%304
Apr 30, 20263,420.003,420.003,420.003,420.003,411.050.68%159
Apr 27, 20263,320.003,397.003,320.003,397.003,388.113.87%113
Apr 24, 20263,270.463,270.463,270.463,270.463,261.90-1.86%40
Apr 23, 20263,320.003,350.003,315.003,332.503,323.78-1.05%114
Apr 22, 20263,366.003,368.003,366.003,368.003,359.19-1.43%31
Apr 21, 20263,417.003,417.003,417.003,417.003,408.060.35%22
Apr 20, 20263,405.003,405.003,405.003,405.003,396.09-2.88%11
Apr 17, 20263,506.003,506.003,506.003,506.003,496.83-3.15%29
Apr 16, 20263,290.003,620.003,290.003,620.003,610.5311.38%116
Apr 14, 20263,250.003,250.003,250.003,250.003,241.500.99%156
Apr 13, 20263,218.003,218.003,218.003,218.003,209.584.11%9
Apr 8, 20263,092.003,092.003,091.003,091.023,082.93-3.71%454
Apr 1, 20263,210.003,210.003,210.003,210.003,201.60-0.47%35
Mar 31, 20263,225.003,225.003,225.003,225.003,216.56-20
Mar 27, 20263,225.003,225.003,225.003,225.003,216.562.87%15
Mar 26, 20263,135.003,135.003,135.003,135.003,126.801.79%72
Mar 24, 20263,080.003,080.003,080.003,080.003,071.944.81%10
Mar 9, 20262,946.002,946.002,946.002,946.002,931.09-1.47%8
Mar 4, 20262,970.002,990.002,970.002,990.002,974.872.75%89
Mar 3, 20262,867.152,910.002,867.152,910.002,895.28-9.12%110
Feb 24, 20263,125.003,232.003,125.003,202.003,185.804.47%44
Feb 23, 20262,955.003,065.002,955.003,065.003,049.493.90%42
Feb 18, 20262,950.002,950.002,950.002,950.002,935.073.87%22
Feb 13, 20262,840.002,840.002,840.002,840.002,825.63-7.19%17
Feb 12, 20263,060.003,060.003,060.003,060.003,044.521.32%9
Feb 11, 20262,968.003,020.002,968.003,020.003,004.725.96%30
Feb 9, 20262,850.002,850.002,850.002,850.002,835.58-3.39%126
Feb 3, 20262,950.002,950.002,950.002,950.002,935.070.85%10
Jan 30, 20262,925.002,925.002,925.002,925.002,910.20-5.34%16
Jan 29, 20263,090.003,090.003,090.003,090.003,074.37-3.17%6
Jan 28, 20263,100.003,191.003,100.003,191.003,174.85-3.45%48
Jan 26, 20263,275.003,305.003,275.003,305.003,288.280.09%86