BlackRock, Inc. (BMV:BLK)
Mexico · Delayed Price · Currency is MXN 18,368
-632 (-3.32%)
Last updated: May 21, 2026, 12:39 PM CST
BMV:BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 18,368.32 | 18,368.32 | 18,368.32 | 18,368.32 | 18,368.32 | -3.32% | 9 |
| May 14, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.60% | 76 |
| May 12, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0.86% | 57 |
| May 11, 2026 | 18,550.00 | 18,550.00 | 18,540.00 | 18,540.00 | 18,540.00 | 0.73% | 56 |
| May 8, 2026 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | - | 15 |
| May 7, 2026 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | 18,405.00 | -1.13% | 6 |
| May 6, 2026 | 18,615.00 | 18,615.00 | 18,615.00 | 18,615.00 | 18,615.00 | 2.54% | 12 |
| Apr 29, 2026 | 18,154.20 | 18,154.20 | 18,154.20 | 18,154.20 | 18,154.20 | -0.25% | 61 |
| Apr 22, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.87% | 19 |
| Apr 20, 2026 | 18,547.00 | 18,547.00 | 18,547.00 | 18,547.00 | 18,547.00 | 3.08% | 8 |
| Apr 14, 2026 | 17,992.00 | 17,992.00 | 17,992.00 | 17,992.00 | 17,992.00 | 3.65% | 163 |
| Apr 13, 2026 | 17,358.00 | 17,358.00 | 17,358.00 | 17,358.00 | 17,358.00 | 0.83% | 6 |
| Apr 9, 2026 | 17,215.00 | 17,215.00 | 17,215.00 | 17,215.00 | 17,215.00 | -0.79% | 6 |
| Apr 1, 2026 | 17,352.00 | 17,352.00 | 17,352.00 | 17,352.00 | 17,352.00 | -0.85% | 6 |
| Mar 26, 2026 | 17,499.99 | 17,499.99 | 17,499.99 | 17,499.99 | 17,499.99 | 0.65% | 8 |
| Mar 25, 2026 | 17,386.50 | 17,386.50 | 17,386.50 | 17,386.50 | 17,386.50 | 0.73% | 103 |
| Mar 20, 2026 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | 3.78% | 5 |
| Mar 13, 2026 | 16,706.00 | 16,706.00 | 16,625.00 | 16,632.00 | 16,632.00 | 0.88% | 173 |
| Mar 12, 2026 | 16,812.49 | 16,812.49 | 16,467.00 | 16,487.67 | 16,487.67 | -3.47% | 40 |
| Mar 11, 2026 | 17,080.00 | 17,080.00 | 17,080.00 | 17,080.00 | 17,080.00 | 0.02% | 28 |
| Mar 10, 2026 | 17,076.00 | 17,076.00 | 17,076.00 | 17,076.00 | 17,076.00 | 3.40% | 14 |
| Mar 9, 2026 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | -9.32% | 8 |
| Mar 5, 2026 | 18,265.00 | 18,315.00 | 18,190.00 | 18,315.00 | 18,213.33 | -0.73% | 57 |
| Mar 4, 2026 | 18,528.00 | 18,530.00 | 18,450.00 | 18,450.00 | 18,347.58 | -1.37% | 207 |
| Mar 3, 2026 | 18,460.00 | 18,706.00 | 18,460.00 | 18,706.00 | 18,602.16 | 0.92% | 1,141 |
| Feb 26, 2026 | 19,000.00 | 19,000.00 | 18,535.00 | 18,535.00 | 18,432.11 | 0.34% | 197 |
| Feb 25, 2026 | 18,472.00 | 18,472.00 | 18,472.00 | 18,472.00 | 18,369.46 | -1.19% | 59 |
| Feb 20, 2026 | 18,695.01 | 18,695.01 | 18,695.00 | 18,695.00 | 18,591.22 | -1.33% | 214 |
| Feb 10, 2026 | 19,107.47 | 19,107.47 | 18,946.50 | 18,946.50 | 18,841.32 | 4.33% | 2,791 |
| Feb 6, 2026 | 18,160.00 | 18,160.00 | 18,160.00 | 18,160.00 | 18,059.19 | -1.41% | 192 |
| Feb 5, 2026 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 18,317.74 | -1.34% | 71 |
| Feb 4, 2026 | 18,160.00 | 18,670.00 | 18,160.00 | 18,670.00 | 18,566.36 | -2.31% | 35 |
| Jan 27, 2026 | 19,110.00 | 19,111.00 | 19,110.00 | 19,111.00 | 19,004.91 | -4.70% | 15 |
| Jan 22, 2026 | 20,035.00 | 20,053.00 | 20,035.00 | 20,053.00 | 19,941.68 | 2.53% | 523 |
| Jan 20, 2026 | 20,000.00 | 20,000.00 | 19,558.00 | 19,558.00 | 19,449.43 | -4.32% | 19 |
| Jan 16, 2026 | 20,425.01 | 20,441.34 | 20,425.01 | 20,441.34 | 20,327.86 | 0.03% | 20 |
| Jan 15, 2026 | 20,435.00 | 20,435.00 | 20,435.00 | 20,435.00 | 20,321.56 | 4.85% | 143 |
| Jan 9, 2026 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 19,381.80 | -2.55% | 13 |
| Jan 5, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,888.97 | 3.09% | 18 |
| Dec 29, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,292.30 | -0.33% | 6 |
| Dec 23, 2025 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 19,356.94 | 1.02% | 62 |
| Dec 17, 2025 | 19,269.00 | 19,269.00 | 19,269.00 | 19,269.00 | 19,162.03 | -0.57% | 7 |
| Dec 9, 2025 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,272.41 | -0.89% | 46 |
| Dec 3, 2025 | 19,170.00 | 19,650.00 | 19,170.00 | 19,650.00 | 19,446.42 | 3.20% | 87 |
| Dec 2, 2025 | 19,040.00 | 19,040.00 | 19,040.00 | 19,040.00 | 18,842.74 | -2.78% | 9 |
| Dec 1, 2025 | 19,584.42 | 19,584.42 | 19,584.42 | 19,584.42 | 19,381.52 | 1.68% | 8 |
| Nov 28, 2025 | 19,258.44 | 19,260.00 | 19,258.44 | 19,260.00 | 19,060.46 | 0.26% | 62 |
| Nov 26, 2025 | 19,210.00 | 19,210.00 | 19,210.00 | 19,210.00 | 19,010.98 | 4.13% | 28 |