Skip to main content
logo
Blackstone Inc. (BMV:BX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,038.00
+15.00 (0.74%)
Last updated: May 22, 2026, 8:31 AM CST

BMV:BX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,023.002,023.002,023.002,023.00---
May 19, 20262,023.002,023.002,023.002,023.002,023.00-17
May 18, 20262,009.002,051.002,009.002,023.002,023.00-2.27%53
May 15, 20262,070.002,070.002,070.002,070.002,070.00-3.54%12
May 6, 20262,146.002,146.002,146.002,146.002,146.002.09%150
Apr 29, 20262,095.002,102.062,095.002,102.062,081.882.54%3,817
Apr 27, 20262,050.002,050.002,050.002,050.002,030.32-4.21%30
Apr 23, 20262,138.002,140.002,138.002,140.002,119.46-4.51%224
Apr 21, 20262,241.002,241.002,241.002,241.002,219.49-1.23%188
Apr 17, 20262,269.002,269.002,269.002,269.002,247.22-0.31%1,565
Apr 15, 20262,235.002,276.002,235.002,276.002,254.153.93%137
Apr 14, 20262,139.002,190.002,139.002,190.002,168.985.95%82
Apr 13, 20262,066.992,066.992,066.992,066.992,047.153.60%5
Apr 7, 20262,000.002,000.011,995.151,995.151,976.000.51%12,224
Apr 6, 20261,994.131,994.131,985.001,985.001,965.94-2.31%5,063
Apr 1, 20262,032.002,032.002,032.002,032.002,012.49-1.12%201
Mar 31, 20262,022.002,055.002,022.002,055.002,035.271.48%91
Mar 30, 20262,027.002,027.002,025.002,025.002,005.563.85%28
Mar 26, 20261,945.001,950.001,945.001,950.001,931.280.92%45
Mar 25, 20261,932.161,932.161,932.161,932.161,913.61-2.91%9,098
Mar 23, 20261,990.001,990.001,990.001,990.001,970.900.17%5
Mar 20, 20261,996.001,996.001,986.561,986.561,967.49-0.67%31
Mar 19, 20262,000.002,000.002,000.002,000.001,980.80-1.48%87
Mar 18, 20262,030.002,030.002,030.002,030.002,010.512.83%6
Mar 17, 20261,991.331,991.331,957.001,974.061,955.113.55%11,000
Mar 13, 20261,906.311,906.311,906.311,906.311,888.013.89%368
Mar 12, 20261,850.001,850.001,835.001,835.001,817.38-2.43%31
Mar 11, 20261,880.611,880.611,880.611,880.611,862.56-3.00%10,008
Mar 10, 20261,955.401,955.401,938.751,938.751,920.14-0.22%11,263
Mar 9, 20261,911.001,943.001,911.001,943.001,924.35-5.41%172
Mar 5, 20262,043.002,065.002,043.002,054.092,034.372.30%1,388
Mar 4, 20261,995.002,008.001,995.002,008.001,988.723.51%295
Mar 3, 20261,890.001,940.001,890.001,940.001,921.38-2.22%30
Mar 2, 20261,984.001,985.001,984.001,984.001,964.952.95%472
Feb 27, 20261,952.591,952.591,927.151,927.151,908.65-7.13%5,068
Feb 26, 20262,040.002,075.002,040.002,075.002,055.081.72%176
Feb 25, 20262,012.002,040.002,012.002,040.002,020.422.62%21
Feb 24, 20261,988.001,988.001,988.001,988.001,968.921.17%11
Feb 23, 20262,000.002,000.001,933.521,965.001,946.14-6.43%23,581
Feb 20, 20262,135.002,135.002,093.002,100.002,079.84-3.40%1,007
Feb 19, 20262,165.002,173.982,150.002,173.982,153.11-3.16%23,559
Feb 17, 20262,245.002,245.002,245.002,245.002,223.45-0.66%191
Feb 12, 20262,320.002,320.002,260.002,260.002,238.30-1.74%86
Feb 10, 20262,290.002,331.002,290.002,300.002,277.922.31%238
Feb 9, 20262,220.002,250.002,220.002,248.002,226.421.72%397
Feb 6, 20262,210.002,210.002,210.002,210.002,163.26-0.45%138
Feb 5, 20262,235.002,251.002,220.002,220.002,173.05-4.72%292
Feb 4, 20262,248.002,340.002,248.002,330.002,280.723.65%308
Feb 3, 20262,400.002,400.002,248.002,248.002,200.46-8.80%210
Jan 30, 20262,465.002,468.002,465.002,465.002,412.870.41%169