BlackRock, Inc. (BMV:BLK)
Mexico · Delayed Price · Currency is MXN 19,900
+471 (2.43%)
At close: Aug 7, 2026
BMV:BLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2.43% | 13 |
| Aug 6, 2026 | 19,435.00 | 19,435.00 | 19,415.00 | 19,428.75 | 19,428.75 | -0.11% | 20 |
| Aug 5, 2026 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | -0.11% | 19 |
| Aug 3, 2026 | 19,345.00 | 19,472.00 | 19,345.00 | 19,472.00 | 19,472.00 | 1.31% | 32 |
| Jul 29, 2026 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 0.16% | 75 |
| Jul 28, 2026 | 19,189.00 | 19,189.00 | 19,189.00 | 19,189.00 | 19,189.00 | 3.02% | 17 |
| Jul 22, 2026 | 18,626.00 | 18,626.00 | 18,626.00 | 18,626.00 | 18,626.00 | -3.19% | 17 |
| Jul 17, 2026 | 18,933.00 | 19,240.49 | 18,933.00 | 19,240.49 | 19,240.49 | 1.54% | 139 |
| Jul 16, 2026 | 18,949.00 | 18,949.00 | 18,949.00 | 18,949.00 | 18,949.00 | -0.01% | 17 |
| Jul 15, 2026 | 18,784.00 | 19,152.89 | 18,740.00 | 18,950.00 | 18,950.00 | 5.28% | 174 |
| Jul 14, 2026 | 17,887.00 | 18,000.00 | 17,887.00 | 18,000.00 | 18,000.00 | - | 42 |
| Jul 10, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2.86% | 92 |
| Jul 6, 2026 | 17,499.20 | 17,499.20 | 17,499.20 | 17,499.20 | 17,499.20 | 2.51% | 8 |
| Jun 26, 2026 | 17,071.00 | 17,071.00 | 17,071.00 | 17,071.00 | 17,071.00 | 0.57% | 26 |
| Jun 25, 2026 | 17,030.00 | 17,125.00 | 16,975.00 | 16,975.00 | 16,975.00 | -3.98% | 96 |
| Jun 24, 2026 | 17,678.00 | 17,678.00 | 17,678.00 | 17,678.00 | 17,678.00 | -1.58% | 11 |
| Jun 23, 2026 | 17,961.00 | 17,961.00 | 17,961.00 | 17,961.00 | 17,961.00 | -1.29% | 5 |
| Jun 22, 2026 | 18,147.60 | 18,195.80 | 18,147.60 | 18,195.80 | 18,195.80 | 0.42% | 20 |
| Jun 17, 2026 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 18,120.00 | 0.29% | 62 |
| Jun 16, 2026 | 18,068.00 | 18,068.00 | 18,068.00 | 18,068.00 | 18,068.00 | 2.95% | 7 |
| Jun 10, 2026 | 17,551.00 | 17,551.00 | 17,551.00 | 17,551.00 | 17,551.00 | 0.77% | 13 |
| Jun 8, 2026 | 17,416.90 | 17,416.90 | 17,416.90 | 17,416.90 | 17,416.90 | -0.65% | 6 |
| Jun 4, 2026 | 17,480.00 | 17,630.74 | 17,480.00 | 17,630.74 | 17,531.69 | 2.80% | 231 |
| Jun 3, 2026 | 17,631.00 | 17,631.00 | 17,150.00 | 17,150.00 | 17,053.65 | -2.73% | 29 |
| Jun 2, 2026 | 17,631.00 | 17,631.00 | 17,631.00 | 17,631.00 | 17,531.95 | -0.56% | 61 |
| Jun 1, 2026 | 17,731.00 | 17,731.00 | 17,731.00 | 17,731.00 | 17,631.38 | -2.60% | 70 |
| May 28, 2026 | 18,574.99 | 18,574.99 | 18,204.20 | 18,204.20 | 18,101.93 | -2.02% | 117 |
| May 26, 2026 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 18,475.61 | 1.15% | 302 |
| May 21, 2026 | 18,368.32 | 18,368.32 | 18,368.32 | 18,368.32 | 18,265.12 | -3.32% | 9 |
| May 14, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,893.26 | 1.60% | 76 |
| May 12, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,594.94 | 0.86% | 57 |
| May 11, 2026 | 18,550.00 | 18,550.00 | 18,540.00 | 18,540.00 | 18,435.84 | 0.73% | 56 |
| May 8, 2026 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,301.60 | - | 15 |
| May 7, 2026 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,301.60 | -1.13% | 6 |
| May 6, 2026 | 18,615.00 | 18,615.00 | 18,615.00 | 18,615.00 | 18,510.42 | 2.54% | 12 |
| Apr 29, 2026 | 18,154.20 | 18,154.20 | 18,154.20 | 18,154.20 | 18,052.21 | -0.25% | 61 |
| Apr 22, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,097.75 | -1.87% | 19 |
| Apr 20, 2026 | 18,547.00 | 18,547.00 | 18,547.00 | 18,547.00 | 18,442.80 | 3.08% | 8 |
| Apr 14, 2026 | 17,992.00 | 17,992.00 | 17,992.00 | 17,992.00 | 17,890.92 | 3.65% | 163 |
| Apr 13, 2026 | 17,358.00 | 17,358.00 | 17,358.00 | 17,358.00 | 17,260.48 | 0.83% | 6 |
| Apr 9, 2026 | 17,215.00 | 17,215.00 | 17,215.00 | 17,215.00 | 17,118.28 | -0.79% | 6 |
| Apr 1, 2026 | 17,352.00 | 17,352.00 | 17,352.00 | 17,352.00 | 17,254.51 | -0.85% | 6 |
| Mar 26, 2026 | 17,499.99 | 17,499.99 | 17,499.99 | 17,499.99 | 17,401.67 | 0.65% | 8 |
| Mar 25, 2026 | 17,386.50 | 17,386.50 | 17,386.50 | 17,386.50 | 17,288.82 | 0.73% | 103 |
| Mar 20, 2026 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | 17,163.03 | 3.78% | 5 |
| Mar 13, 2026 | 16,706.00 | 16,706.00 | 16,625.00 | 16,632.00 | 16,538.56 | 0.88% | 173 |
| Mar 12, 2026 | 16,812.49 | 16,812.49 | 16,467.00 | 16,487.67 | 16,395.04 | -3.47% | 40 |
| Mar 11, 2026 | 17,080.00 | 17,080.00 | 17,080.00 | 17,080.00 | 16,984.04 | 0.02% | 28 |
| Mar 10, 2026 | 17,076.00 | 17,076.00 | 17,076.00 | 17,076.00 | 16,980.06 | 3.40% | 14 |
| Mar 9, 2026 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 16,422.22 | -9.32% | 8 |