BlackRock, Inc. (BMV:BLK)
Mexico · Delayed Price · Currency is MXN 18,450
0.00 (0.00%)
At close: Sep 11, 2026
BMV:BLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 1.82% | 7 |
| Sep 10, 2026 | 18,021.15 | 18,120.00 | 18,021.15 | 18,120.00 | 18,120.00 | -3.06% | 15 |
| Sep 8, 2026 | 18,694.00 | 18,694.00 | 18,692.00 | 18,692.00 | 18,692.00 | -0.78% | 19 |
| Sep 2, 2026 | 18,935.00 | 18,935.00 | 18,935.00 | 18,935.00 | 18,838.07 | -1.54% | 10 |
| Sep 1, 2026 | 19,230.87 | 19,230.87 | 19,230.87 | 19,230.87 | 19,132.42 | -3.85% | 59 |
| Aug 28, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,897.61 | 0.39% | 16 |
| Aug 27, 2026 | 19,922.12 | 19,922.12 | 19,922.12 | 19,922.12 | 19,820.13 | 0.01% | 6 |
| Aug 14, 2026 | 20,078.89 | 20,078.89 | 19,920.00 | 19,920.00 | 19,818.02 | -0.80% | 91 |
| Aug 13, 2026 | 19,993.63 | 20,080.94 | 19,993.63 | 20,080.94 | 19,978.14 | 0.91% | 54 |
| Aug 7, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,798.12 | 2.43% | 13 |
| Aug 6, 2026 | 19,435.00 | 19,435.00 | 19,415.00 | 19,428.75 | 19,329.29 | -0.11% | 20 |
| Aug 5, 2026 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 19,350.43 | -0.11% | 19 |
| Aug 3, 2026 | 19,345.00 | 19,472.00 | 19,345.00 | 19,472.00 | 19,372.32 | 1.31% | 32 |
| Jul 29, 2026 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,121.61 | 0.16% | 75 |
| Jul 28, 2026 | 19,189.00 | 19,189.00 | 19,189.00 | 19,189.00 | 19,090.76 | 3.02% | 17 |
| Jul 22, 2026 | 18,626.00 | 18,626.00 | 18,626.00 | 18,626.00 | 18,530.65 | -3.19% | 17 |
| Jul 17, 2026 | 18,933.00 | 19,240.49 | 18,933.00 | 19,240.49 | 19,141.99 | 1.54% | 139 |
| Jul 16, 2026 | 18,949.00 | 18,949.00 | 18,949.00 | 18,949.00 | 18,851.99 | -0.01% | 17 |
| Jul 15, 2026 | 18,784.00 | 19,152.89 | 18,740.00 | 18,950.00 | 18,852.99 | 5.28% | 174 |
| Jul 14, 2026 | 17,887.00 | 18,000.00 | 17,887.00 | 18,000.00 | 17,907.85 | - | 42 |
| Jul 10, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,907.85 | 2.86% | 92 |
| Jul 6, 2026 | 17,499.20 | 17,499.20 | 17,499.20 | 17,499.20 | 17,409.62 | 2.51% | 8 |
| Jun 26, 2026 | 17,071.00 | 17,071.00 | 17,071.00 | 17,071.00 | 16,983.61 | 0.57% | 26 |
| Jun 25, 2026 | 17,030.00 | 17,125.00 | 16,975.00 | 16,975.00 | 16,888.10 | -3.98% | 96 |
| Jun 24, 2026 | 17,678.00 | 17,678.00 | 17,678.00 | 17,678.00 | 17,587.50 | -1.58% | 11 |
| Jun 23, 2026 | 17,961.00 | 17,961.00 | 17,961.00 | 17,961.00 | 17,869.05 | -1.29% | 5 |
| Jun 22, 2026 | 18,147.60 | 18,195.80 | 18,147.60 | 18,195.80 | 18,102.65 | 0.42% | 20 |
| Jun 17, 2026 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,027.24 | 0.29% | 62 |
| Jun 16, 2026 | 18,068.00 | 18,068.00 | 18,068.00 | 18,068.00 | 17,975.50 | 2.95% | 7 |
| Jun 10, 2026 | 17,551.00 | 17,551.00 | 17,551.00 | 17,551.00 | 17,461.15 | 0.77% | 13 |
| Jun 8, 2026 | 17,416.90 | 17,416.90 | 17,416.90 | 17,416.90 | 17,327.74 | -0.65% | 6 |
| Jun 4, 2026 | 17,480.00 | 17,630.74 | 17,480.00 | 17,630.74 | 17,441.94 | 2.80% | 231 |
| Jun 3, 2026 | 17,631.00 | 17,631.00 | 17,150.00 | 17,150.00 | 16,966.34 | -2.73% | 29 |
| Jun 2, 2026 | 17,631.00 | 17,631.00 | 17,631.00 | 17,631.00 | 17,442.19 | -0.56% | 61 |
| Jun 1, 2026 | 17,731.00 | 17,731.00 | 17,731.00 | 17,731.00 | 17,541.12 | -2.60% | 70 |
| May 28, 2026 | 18,574.99 | 18,574.99 | 18,204.20 | 18,204.20 | 18,009.26 | -2.02% | 117 |
| May 26, 2026 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 18,381.03 | 1.15% | 302 |
| May 21, 2026 | 18,368.32 | 18,368.32 | 18,368.32 | 18,368.32 | 18,171.62 | -3.32% | 9 |
| May 14, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,796.53 | 1.60% | 76 |
| May 12, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,499.75 | 0.86% | 57 |
| May 11, 2026 | 18,550.00 | 18,550.00 | 18,540.00 | 18,540.00 | 18,341.46 | 0.73% | 56 |
| May 8, 2026 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,207.91 | - | 15 |
| May 7, 2026 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,207.91 | -1.13% | 6 |
| May 6, 2026 | 18,615.00 | 18,615.00 | 18,615.00 | 18,615.00 | 18,415.66 | 2.54% | 12 |
| Apr 29, 2026 | 18,154.20 | 18,154.20 | 18,154.20 | 18,154.20 | 17,959.79 | -0.25% | 61 |
| Apr 22, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,005.10 | -1.87% | 19 |
| Apr 20, 2026 | 18,547.00 | 18,547.00 | 18,547.00 | 18,547.00 | 18,348.38 | 3.08% | 8 |
| Apr 14, 2026 | 17,992.00 | 17,992.00 | 17,992.00 | 17,992.00 | 17,799.33 | 3.65% | 163 |
| Apr 13, 2026 | 17,358.00 | 17,358.00 | 17,358.00 | 17,358.00 | 17,172.12 | 0.83% | 6 |
| Apr 9, 2026 | 17,215.00 | 17,215.00 | 17,215.00 | 17,215.00 | 17,030.65 | -0.79% | 6 |