Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,508.57
-28.46 (-0.63%)
At close: Apr 28, 2026
BMV:AMZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,522.12 | 4,532.01 | 4,508.65 | 4,514.00 | - | -0.51% | 823 |
| 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 |
| Mar 6, 2026 | 3,889.55 | 3,889.55 | 3,786.64 | 3,790.98 | 3,790.98 | -2.38% | 23,077 |
| Mar 5, 2026 | 3,823.01 | 3,890.00 | 3,815.00 | 3,883.38 | 3,883.38 | 1.93% | 14,830 |
| Mar 4, 2026 | 3,700.00 | 3,821.00 | 3,700.00 | 3,809.74 | 3,809.74 | 3.31% | 19,506 |
| Mar 3, 2026 | 3,589.00 | 3,693.00 | 3,589.00 | 3,687.77 | 3,687.77 | 2.35% | 14,589 |
| Mar 2, 2026 | 3,597.90 | 3,635.99 | 3,575.00 | 3,603.00 | 3,603.00 | -0.02% | 12,469 |
| Feb 27, 2026 | 3,574.99 | 3,620.00 | 3,543.00 | 3,603.77 | 3,603.77 | 0.80% | 8,986 |
| Feb 26, 2026 | 3,630.00 | 3,630.00 | 3,535.32 | 3,575.33 | 3,575.33 | -1.05% | 11,805 |
| Feb 25, 2026 | 3,590.01 | 3,630.00 | 3,590.00 | 3,613.20 | 3,613.20 | 1.00% | 21,928 |
| Feb 24, 2026 | 3,551.63 | 3,618.99 | 3,516.69 | 3,577.53 | 3,577.53 | 0.94% | 9,379 |
| Feb 23, 2026 | 3,590.00 | 3,590.00 | 3,501.01 | 3,544.29 | 3,544.29 | -1.35% | 8,392 |
| Feb 20, 2026 | 3,539.99 | 3,617.00 | 3,510.00 | 3,592.96 | 3,592.96 | 1.72% | 42,577 |
| Feb 19, 2026 | 3,520.00 | 3,549.99 | 3,515.72 | 3,532.30 | 3,532.30 | -0.07% | 38,344 |
| Feb 18, 2026 | 3,460.00 | 3,549.99 | 3,460.00 | 3,534.77 | 3,534.77 | 2.57% | 31,991 |
| Feb 17, 2026 | 3,469.00 | 3,473.99 | 3,375.70 | 3,446.30 | 3,446.30 | -0.88% | 32,490 |
| Feb 16, 2026 | 3,432.24 | 3,482.04 | 3,432.24 | 3,477.00 | 3,477.00 | 2.15% | 1,159 |
| Feb 13, 2026 | 3,465.00 | 3,465.00 | 3,393.50 | 3,403.93 | 3,403.93 | -0.71% | 23,778 |