Amazon.com, Inc. (BMV:AMZN)
Mexico · Delayed Price · Currency is MXN 4,425.00
-112.31 (-2.48%)
At close: Aug 31, 2026
BMV:AMZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |