Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,758.00
+55.45 (1.18%)
At close: Aug 10, 2026
BMV:AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,750.00 | 4,800.00 | 4,733.86 | 4,754.12 | 4,754.12 | 1.10% | 2,601 |
| Aug 7, 2026 | 4,745.00 | 4,774.99 | 4,680.64 | 4,702.55 | 4,702.55 | 0.45% | 5,799 |
| Aug 6, 2026 | 4,690.00 | 4,767.98 | 4,654.77 | 4,681.26 | 4,681.26 | -0.08% | 6,753 |
| Aug 5, 2026 | 4,785.19 | 4,850.00 | 4,672.01 | 4,685.13 | 4,685.13 | -2.23% | 31,377 |
| Aug 4, 2026 | 4,893.99 | 4,893.99 | 4,765.44 | 4,792.19 | 4,792.19 | -3.07% | 20,891 |
| Aug 3, 2026 | 4,750.91 | 4,961.08 | 4,750.91 | 4,944.17 | 4,944.17 | 5.09% | 44,655 |
| Jul 31, 2026 | 4,587.00 | 4,729.00 | 4,531.50 | 4,704.83 | 4,704.83 | 14.49% | 50,705 |
| Jul 30, 2026 | 4,032.00 | 4,158.81 | 4,032.00 | 4,109.56 | 4,109.56 | 3.63% | 27,362 |
| Jul 29, 2026 | 4,044.28 | 4,050.00 | 3,954.66 | 3,965.72 | 3,965.72 | -1.53% | 9,094 |
| Jul 28, 2026 | 4,050.00 | 4,050.00 | 3,987.00 | 4,027.51 | 4,027.51 | -0.31% | 24,157 |
| Jul 27, 2026 | 4,100.00 | 4,120.50 | 4,033.80 | 4,040.06 | 4,040.06 | -0.56% | 5,801 |
| Jul 24, 2026 | 4,098.00 | 4,148.99 | 4,048.00 | 4,062.98 | 4,062.98 | -0.91% | 3,170 |
| Jul 23, 2026 | 4,169.00 | 4,169.00 | 4,059.61 | 4,100.30 | 4,100.30 | -3.83% | 9,467 |
| Jul 22, 2026 | 4,303.84 | 4,303.84 | 4,219.01 | 4,263.72 | 4,263.72 | -0.95% | 4,238 |
| Jul 21, 2026 | 4,306.51 | 4,335.89 | 4,289.01 | 4,304.51 | 4,304.51 | -1.19% | 3,201 |
| Jul 20, 2026 | 4,367.00 | 4,419.99 | 4,336.01 | 4,356.33 | 4,356.33 | 0.47% | 10,864 |
| Jul 17, 2026 | 4,349.99 | 4,374.00 | 4,300.00 | 4,335.80 | 4,335.80 | -0.46% | 3,929 |
| Jul 16, 2026 | 4,411.83 | 4,474.99 | 4,343.00 | 4,355.95 | 4,355.95 | -1.62% | 9,122 |
| Jul 15, 2026 | 4,360.00 | 4,456.00 | 4,360.00 | 4,427.55 | 4,427.55 | 2.40% | 42,227 |
| Jul 14, 2026 | 4,310.00 | 4,349.99 | 4,245.01 | 4,323.83 | 4,323.83 | -0.31% | 13,839 |
| Jul 13, 2026 | 4,315.00 | 4,370.00 | 4,292.00 | 4,337.48 | 4,337.48 | 0.92% | 3,787 |
| Jul 10, 2026 | 4,350.00 | 4,380.00 | 4,274.91 | 4,297.92 | 4,297.92 | -0.65% | 3,858 |
| Jul 9, 2026 | 4,242.00 | 4,343.45 | 4,200.00 | 4,325.91 | 4,325.91 | 1.31% | 8,448 |
| Jul 8, 2026 | 4,310.00 | 4,310.00 | 4,245.00 | 4,270.18 | 4,270.18 | -0.79% | 7,050 |
| Jul 7, 2026 | 4,275.00 | 4,332.00 | 4,250.00 | 4,304.24 | 4,304.24 | 1.07% | 9,322 |
| Jul 6, 2026 | 4,223.82 | 4,294.99 | 4,223.82 | 4,258.88 | 4,258.88 | 0.33% | 9,053 |
| Jul 3, 2026 | 4,222.00 | 4,245.00 | 4,222.00 | 4,245.00 | 4,245.00 | -0.14% | 168 |
| Jul 2, 2026 | 4,247.00 | 4,305.00 | 4,221.39 | 4,251.09 | 4,251.09 | 0.07% | 12,035 |
| Jul 1, 2026 | 4,199.90 | 4,290.00 | 4,169.05 | 4,248.04 | 4,248.04 | 1.99% | 13,023 |
| Jun 30, 2026 | 4,195.00 | 4,219.99 | 4,154.64 | 4,165.33 | 4,165.33 | -0.70% | 14,639 |
| Jun 29, 2026 | 4,187.00 | 4,233.00 | 4,187.00 | 4,194.80 | 4,194.80 | 4.38% | 7,756 |
| Jun 26, 2026 | 3,984.50 | 4,074.99 | 3,960.00 | 4,018.79 | 4,018.79 | 1.38% | 18,174 |
| Jun 25, 2026 | 4,125.77 | 4,125.77 | 3,950.00 | 3,964.11 | 3,964.11 | -4.40% | 20,541 |
| Jun 24, 2026 | 4,088.20 | 4,269.99 | 4,088.20 | 4,146.51 | 4,146.51 | 0.52% | 9,459 |
| Jun 23, 2026 | 4,040.00 | 4,149.99 | 4,040.00 | 4,125.16 | 4,125.16 | 1.73% | 27,734 |
| Jun 22, 2026 | 4,200.00 | 4,200.00 | 4,030.01 | 4,055.14 | 4,055.14 | -4.27% | 55,569 |
| Jun 19, 2026 | 4,265.01 | 4,265.01 | 4,236.00 | 4,236.00 | 4,236.00 | 0.15% | 394 |
| Jun 18, 2026 | 4,114.20 | 4,279.96 | 4,114.20 | 4,229.46 | 4,229.46 | 2.80% | 5,110 |
| Jun 17, 2026 | 4,230.00 | 4,230.00 | 4,109.00 | 4,114.09 | 4,114.09 | -2.90% | 28,251 |
| Jun 16, 2026 | 4,252.89 | 4,296.00 | 4,224.34 | 4,236.81 | 4,236.81 | 0.05% | 8,410 |
| Jun 15, 2026 | 4,132.00 | 4,298.99 | 4,132.00 | 4,234.75 | 4,234.75 | 3.12% | 15,212 |
| Jun 12, 2026 | 4,175.00 | 4,184.98 | 4,030.00 | 4,106.76 | 4,106.76 | -1.40% | 20,433 |
| Jun 11, 2026 | 4,150.00 | 4,184.99 | 4,090.01 | 4,165.24 | 4,165.24 | 0.44% | 2,307 |
| Jun 10, 2026 | 4,267.26 | 4,267.26 | 4,140.95 | 4,147.15 | 4,147.15 | -2.23% | 13,618 |
| Jun 9, 2026 | 4,335.00 | 4,350.00 | 4,191.01 | 4,241.77 | 4,241.77 | -0.90% | 16,506 |
| Jun 8, 2026 | 4,302.97 | 4,349.99 | 4,255.00 | 4,280.15 | 4,280.15 | -1.03% | 8,683 |
| Jun 5, 2026 | 4,408.00 | 4,439.47 | 4,310.00 | 4,324.60 | 4,324.60 | -1.43% | 4,174 |
| Jun 4, 2026 | 4,339.00 | 4,434.06 | 4,339.00 | 4,387.30 | 4,387.30 | 1.42% | 6,219 |
| Jun 3, 2026 | 4,441.09 | 4,441.09 | 4,303.55 | 4,325.90 | 4,325.90 | -2.63% | 9,533 |
| Jun 2, 2026 | 4,530.00 | 4,530.00 | 4,401.92 | 4,442.81 | 4,442.81 | -2.28% | 35,867 |