Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,627.01
-20.22 (-0.44%)
Last updated: May 22, 2026, 11:22 AM CST
BMV:AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,574.24 | 4,646.01 | 4,574.24 | 4,642.32 | - | 1.55% | 5,441 |
| May 20, 2026 | 4,490.00 | 4,588.00 | 4,490.00 | 4,571.27 | 4,571.27 | 1.45% | 5,063 |
| May 19, 2026 | 4,538.40 | 4,538.40 | 4,440.00 | 4,505.84 | 4,505.84 | -1.41% | 16,380 |
| May 18, 2026 | 4,575.98 | 4,640.00 | 4,550.00 | 4,570.13 | 4,570.13 | -0.22% | 6,764 |
| May 15, 2026 | 4,542.96 | 4,589.99 | 4,537.01 | 4,580.02 | 4,580.02 | -0.61% | 9,489 |
| May 14, 2026 | 4,639.05 | 4,650.00 | 4,588.64 | 4,607.91 | 4,607.91 | -0.73% | 8,834 |
| May 13, 2026 | 4,560.22 | 4,647.99 | 4,541.78 | 4,641.88 | 4,641.88 | 1.46% | 8,794 |
| May 12, 2026 | 4,596.61 | 4,599.24 | 4,537.00 | 4,575.08 | 4,575.08 | -0.97% | 11,232 |
| May 11, 2026 | 4,651.00 | 4,699.99 | 4,610.02 | 4,619.71 | 4,619.71 | -1.60% | 16,667 |
| May 8, 2026 | 4,682.00 | 4,717.66 | 4,655.00 | 4,694.78 | 4,694.78 | 0.16% | 8,877 |
| May 7, 2026 | 4,741.00 | 4,741.00 | 4,680.01 | 4,687.18 | 4,687.18 | -1.60% | 7,922 |
| May 6, 2026 | 4,730.44 | 4,785.00 | 4,704.00 | 4,763.63 | 4,763.63 | 0.20% | 42,143 |
| May 5, 2026 | 4,761.00 | 4,832.26 | 4,725.35 | 4,754.22 | 4,754.22 | -0.03% | 34,100 |
| May 4, 2026 | 4,630.00 | 4,810.00 | 4,630.00 | 4,755.54 | 4,755.54 | 2.54% | 45,967 |
| Apr 30, 2026 | 4,781.00 | 4,805.00 | 4,489.07 | 4,637.70 | 4,637.70 | 0.84% | 27,690 |
| Apr 29, 2026 | 4,486.02 | 4,639.08 | 4,486.02 | 4,598.87 | 4,598.87 | 2.00% | 16,624 |
| Apr 28, 2026 | 4,514.34 | 4,549.99 | 4,487.02 | 4,508.57 | 4,508.57 | -0.63% | 14,583 |
| Apr 27, 2026 | 4,571.82 | 4,579.99 | 4,526.42 | 4,537.03 | 4,537.03 | -1.18% | 8,212 |
| Apr 24, 2026 | 4,515.00 | 4,599.99 | 4,478.57 | 4,591.26 | 4,591.26 | 3.28% | 44,618 |
| Apr 23, 2026 | 4,424.81 | 4,481.00 | 4,407.37 | 4,445.41 | 4,445.41 | 0.35% | 3,787 |
| Apr 22, 2026 | 4,360.00 | 4,437.00 | 4,344.00 | 4,429.97 | 4,429.97 | 1.84% | 14,891 |
| Apr 21, 2026 | 4,385.36 | 4,403.19 | 4,329.89 | 4,349.98 | 4,349.98 | 1.21% | 58,256 |
| Apr 20, 2026 | 4,314.00 | 4,314.00 | 4,260.00 | 4,298.05 | 4,298.05 | -1.02% | 5,315 |
| Apr 17, 2026 | 4,304.01 | 4,396.87 | 4,304.01 | 4,342.35 | 4,342.35 | 0.98% | 33,354 |
| Apr 16, 2026 | 4,293.00 | 4,310.00 | 4,232.00 | 4,300.00 | 4,300.00 | 0.15% | 6,264 |
| Apr 15, 2026 | 4,275.29 | 4,320.99 | 4,260.45 | 4,293.60 | 4,293.60 | -0.06% | 20,201 |
| Apr 14, 2026 | 4,180.00 | 4,351.00 | 4,180.00 | 4,296.24 | 4,296.24 | 3.82% | 32,765 |
| Apr 13, 2026 | 4,113.46 | 4,154.98 | 4,092.02 | 4,138.05 | 4,138.05 | 0.36% | 10,433 |
| Apr 10, 2026 | 4,050.00 | 4,150.00 | 4,050.00 | 4,123.17 | 4,123.17 | 2.00% | 119,854 |
| Apr 9, 2026 | 3,900.00 | 4,050.00 | 3,900.00 | 4,042.36 | 4,042.36 | 5.01% | 22,809 |
| Apr 8, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,849.43 | 3,849.43 | 1.97% | 16,562 |
| Apr 7, 2026 | 3,772.00 | 3,776.50 | 3,722.16 | 3,775.19 | 3,775.19 | 0.01% | 5,610 |
| Apr 6, 2026 | 3,731.85 | 3,794.99 | 3,731.85 | 3,774.74 | 3,774.74 | 0.51% | 12,726 |
| Apr 1, 2026 | 3,751.71 | 3,802.18 | 3,725.00 | 3,755.64 | 3,755.64 | 0.10% | 29,134 |
| Mar 31, 2026 | 3,687.00 | 3,765.32 | 3,687.00 | 3,751.71 | 3,751.71 | 3.25% | 4,178 |
| Mar 30, 2026 | 3,617.16 | 3,680.00 | 3,617.16 | 3,633.45 | 3,633.45 | 0.45% | 4,278 |
| Mar 27, 2026 | 3,706.71 | 3,706.71 | 3,614.00 | 3,617.16 | 3,617.16 | -2.90% | 10,037 |
| Mar 26, 2026 | 3,756.97 | 3,776.00 | 3,707.96 | 3,725.34 | 3,725.34 | -0.84% | 4,107 |
| Mar 25, 2026 | 3,730.00 | 3,789.97 | 3,730.00 | 3,756.98 | 3,756.98 | 1.91% | 14,385 |
| Mar 24, 2026 | 3,702.80 | 3,729.99 | 3,680.00 | 3,686.39 | 3,686.39 | -1.49% | 17,297 |
| Mar 23, 2026 | 3,742.95 | 3,768.64 | 3,734.00 | 3,742.23 | 3,742.23 | 1.61% | 4,042 |
| Mar 20, 2026 | 3,691.53 | 3,721.99 | 3,672.30 | 3,682.95 | 3,682.95 | 0.08% | 6,224 |
| Mar 19, 2026 | 3,691.50 | 3,725.01 | 3,679.51 | 3,680.01 | 3,680.01 | -1.47% | 10,050 |
| Mar 18, 2026 | 3,788.32 | 3,804.00 | 3,724.44 | 3,734.78 | 3,734.78 | -1.84% | 3,028 |
| Mar 17, 2026 | 3,747.18 | 3,808.00 | 3,747.18 | 3,804.88 | 3,804.88 | 2.05% | 5,738 |
| Mar 13, 2026 | 3,745.00 | 3,745.00 | 3,696.90 | 3,728.54 | 3,728.54 | -0.53% | 2,085 |
| Mar 12, 2026 | 3,772.95 | 3,772.95 | 3,718.00 | 3,748.29 | 3,748.29 | -0.31% | 5,532 |
| Mar 11, 2026 | 3,798.00 | 3,835.39 | 3,739.49 | 3,760.00 | 3,760.00 | -0.10% | 108,811 |
| Mar 10, 2026 | 3,743.00 | 3,773.07 | 3,732.51 | 3,763.90 | 3,763.90 | -0.18% | 103,697 |
| Mar 9, 2026 | 3,775.00 | 3,787.83 | 3,701.35 | 3,770.64 | 3,770.64 | -0.54% | 69,290 |