Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,379.46
+63.31 (1.47%)
At close: Sep 18, 2026
BMV:AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,350.00 | 4,419.99 | 4,322.86 | 4,378.00 | 4,378.00 | 1.43% | 6,216 |
| Sep 17, 2026 | 4,282.37 | 4,349.98 | 4,282.37 | 4,316.15 | 4,316.15 | 1.49% | 10,101 |
| Sep 15, 2026 | 4,325.01 | 4,349.99 | 4,238.64 | 4,252.99 | 4,252.99 | -2.26% | 10,584 |
| Sep 14, 2026 | 4,343.07 | 4,382.49 | 4,320.00 | 4,351.32 | 4,351.32 | -0.31% | 5,064 |
| Sep 11, 2026 | 4,320.00 | 4,369.99 | 4,320.00 | 4,364.92 | 4,364.92 | 2.14% | 6,344 |
| Sep 10, 2026 | 4,265.00 | 4,293.98 | 4,264.00 | 4,273.58 | 4,273.58 | 0.21% | 8,659 |
| Sep 9, 2026 | 4,324.00 | 4,333.04 | 4,236.00 | 4,264.56 | 4,264.56 | -1.85% | 6,061 |
| Sep 8, 2026 | 4,350.00 | 4,360.00 | 4,317.00 | 4,344.88 | 4,344.88 | -0.57% | 29,796 |
| Sep 7, 2026 | 4,340.49 | 4,404.44 | 4,338.00 | 4,370.00 | 4,370.00 | -0.10% | 120,169 |
| Sep 4, 2026 | 4,383.00 | 4,402.29 | 4,300.01 | 4,374.36 | 4,374.36 | -0.18% | 7,122 |
| Sep 3, 2026 | 4,380.00 | 4,400.00 | 4,350.01 | 4,382.18 | 4,382.18 | 1.13% | 13,399 |
| Sep 2, 2026 | 4,310.00 | 4,359.99 | 4,302.80 | 4,333.26 | 4,333.26 | 0.14% | 15,799 |
| Sep 1, 2026 | 4,375.00 | 4,375.00 | 4,310.00 | 4,327.23 | 4,327.23 | -1.91% | 6,111 |
| Aug 31, 2026 | 4,546.03 | 4,546.03 | 4,378.00 | 4,411.54 | 4,411.54 | -2.77% | 5,352 |
| Aug 28, 2026 | 4,401.00 | 4,549.99 | 4,401.00 | 4,537.31 | 4,537.31 | 4.17% | 12,539 |
| Aug 27, 2026 | 4,390.01 | 4,404.99 | 4,328.00 | 4,355.81 | 4,355.81 | -1.37% | 9,152 |
| Aug 26, 2026 | 4,418.29 | 4,479.97 | 4,385.00 | 4,416.19 | 4,416.19 | -0.05% | 2,766 |
| Aug 25, 2026 | 4,459.99 | 4,460.00 | 4,401.01 | 4,418.29 | 4,418.29 | -0.65% | 3,343 |
| Aug 24, 2026 | 4,393.16 | 4,480.06 | 4,393.16 | 4,447.31 | 4,447.31 | 1.27% | 7,750 |
| Aug 21, 2026 | 4,400.00 | 4,449.99 | 4,350.01 | 4,391.50 | 4,391.50 | -0.78% | 7,370 |
| Aug 20, 2026 | 4,475.00 | 4,530.99 | 4,410.01 | 4,426.15 | 4,426.15 | -1.82% | 10,173 |
| Aug 19, 2026 | 4,480.00 | 4,513.49 | 4,382.01 | 4,508.38 | 4,508.38 | 1.79% | 20,713 |
| Aug 18, 2026 | 4,408.00 | 4,490.34 | 4,408.00 | 4,429.18 | 4,429.18 | -0.43% | 13,805 |
| Aug 17, 2026 | 4,489.19 | 4,489.19 | 4,402.00 | 4,448.47 | 4,448.47 | -0.91% | 10,621 |
| Aug 14, 2026 | 4,500.00 | 4,514.99 | 4,480.20 | 4,489.19 | 4,489.19 | -0.70% | 51,990 |
| Aug 13, 2026 | 4,565.00 | 4,585.00 | 4,517.24 | 4,520.67 | 4,520.67 | -1.03% | 8,894 |
| Aug 12, 2026 | 4,634.03 | 4,634.03 | 4,561.00 | 4,567.88 | 4,567.88 | -1.98% | 7,928 |
| Aug 11, 2026 | 4,754.00 | 4,763.76 | 4,647.04 | 4,660.27 | 4,660.27 | -1.97% | 4,141 |
| 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 |