Chewy, Inc. (BMV:CHWY)
Mexico · Delayed Price · Currency is MXN 343.98
-1.02 (-0.30%)
At close: May 21, 2026
BMV:CHWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 343.98 | 343.98 | 343.98 | 343.98 | 343.98 | -0.30% | 12 |
| May 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -7.51% | 14 |
| May 18, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.54% | 27 |
| May 15, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.87% | 210 |
| May 14, 2026 | 370.00 | 370.00 | 367.80 | 367.80 | 367.80 | -1.76% | 1,276 |
| May 13, 2026 | 378.80 | 378.80 | 370.90 | 374.40 | 374.40 | -5.69% | 1,115 |
| May 12, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 2.32% | 68 |
| May 8, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -9.77% | 24 |
| May 4, 2026 | 434.50 | 434.50 | 430.00 | 430.00 | 430.00 | -1.60% | 20 |
| Apr 30, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -2.89% | 304 |
| Apr 28, 2026 | 450.01 | 450.01 | 450.01 | 450.01 | 450.01 | -8.53% | 5 |
| Apr 21, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 5.81% | 6 |
| Apr 17, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 6.16% | 6 |
| Apr 13, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -5.81% | 16 |
| Apr 8, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -1.06% | 5 |
| Apr 6, 2026 | 468.95 | 470.00 | 468.95 | 470.00 | 470.00 | -3.49% | 25 |
| Apr 1, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 4.28% | 194 |
| Mar 30, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -2.71% | 25 |
| Mar 26, 2026 | 472.00 | 485.00 | 472.00 | 480.00 | 480.00 | 16.22% | 232 |
| Mar 24, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -1.67% | 20 |
| Mar 23, 2026 | 420.01 | 420.01 | 420.01 | 420.01 | 420.01 | -2.55% | 21 |
| Mar 18, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -5.27% | 212 |
| Mar 13, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 7.06% | 210 |
| Feb 23, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -5.68% | 71 |
| Feb 20, 2026 | 450.61 | 450.61 | 450.61 | 450.61 | 450.61 | 9.55% | 4,470 |
| Feb 18, 2026 | 411.32 | 411.32 | 411.32 | 411.32 | 411.32 | -1.83% | 4,475 |
| Feb 13, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -5.84% | 96 |
| Feb 11, 2026 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | -8.06% | 36 |
| Feb 10, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 2.11% | 25 |
| Feb 9, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 2.38% | 49 |
| Feb 4, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.22% | 354 |
| Feb 3, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | -9.38% | 21 |
| Jan 30, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -3.15% | 75 |
| Jan 27, 2026 | 528.66 | 528.66 | 528.66 | 528.66 | 528.66 | -3.00% | 45 |
| Jan 26, 2026 | 552.92 | 552.92 | 545.00 | 545.00 | 545.00 | -3.54% | 36 |
| Jan 22, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 11 |
| Jan 21, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.21% | 16 |
| Jan 20, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -2.04% | 313 |
| Jan 14, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -3.44% | 200 |
| Jan 12, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 4.81% | 383 |
| Jan 7, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.75% | 7 |
| Jan 6, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -1.21% | 5 |
| Jan 5, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 7 |
| Dec 18, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -8.01% | 1,246 |
| Dec 10, 2025 | 661.00 | 675.00 | 626.00 | 629.44 | 629.44 | 0.55% | 2,307 |
| Dec 9, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 3.13% | 2,075 |