Costco Wholesale Corporation (BMV:COST)
Mexico · Delayed Price · Currency is MXN 19,114
+395 (2.11%)
At close: Oct 30, 2026
BMV:COST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19,100.00 | 19,180.00 | 19,050.00 | 19,113.63 | 19,113.63 | 2.11% | 396 |
| Oct 29, 2026 | 18,552.00 | 18,746.00 | 18,530.00 | 18,746.00 | 18,718.35 | 2.44% | 242 |
| Oct 28, 2026 | 18,367.27 | 18,402.00 | 18,300.00 | 18,300.00 | 18,273.01 | -1.18% | 57 |
| Oct 27, 2026 | 18,553.00 | 18,553.00 | 18,512.30 | 18,519.00 | 18,491.69 | -0.69% | 62 |
| Oct 26, 2026 | 18,647.00 | 18,647.00 | 18,647.00 | 18,647.00 | 18,619.50 | -0.53% | 24 |
| Oct 23, 2026 | 19,100.00 | 19,100.00 | 18,746.00 | 18,746.00 | 18,718.35 | -1.56% | 1,495 |
| Oct 22, 2026 | 18,901.00 | 19,056.00 | 18,720.00 | 19,042.31 | 19,014.22 | 2.30% | 1,956 |
| Oct 21, 2026 | 18,399.96 | 18,614.00 | 18,399.96 | 18,614.00 | 18,586.55 | 1.78% | 142 |
| Oct 20, 2026 | 18,379.35 | 18,379.35 | 18,288.00 | 18,288.03 | 18,261.06 | -0.40% | 1,269 |
| Oct 19, 2026 | 18,323.00 | 18,360.65 | 18,320.00 | 18,360.65 | 18,333.57 | 0.15% | 184 |
| Oct 16, 2026 | 18,196.00 | 18,333.00 | 18,196.00 | 18,333.00 | 18,305.96 | 1.91% | 846 |
| Oct 15, 2026 | 18,387.00 | 18,676.25 | 17,989.12 | 17,989.12 | 17,962.59 | -0.70% | 1,636 |
| Oct 14, 2026 | 17,930.00 | 18,125.00 | 17,930.00 | 18,115.14 | 18,088.42 | 2.98% | 2,373 |
| Oct 13, 2026 | 17,581.85 | 17,591.00 | 17,581.85 | 17,591.00 | 17,565.05 | 0.43% | 240 |
| Oct 12, 2026 | 17,400.00 | 17,515.00 | 17,400.00 | 17,515.00 | 17,489.17 | 0.47% | 112 |
| Oct 9, 2026 | 17,350.00 | 17,450.00 | 17,350.00 | 17,433.75 | 17,408.04 | 0.69% | 813 |
| Oct 8, 2026 | 17,200.00 | 17,315.00 | 17,160.00 | 17,315.00 | 17,289.46 | 2.27% | 103 |
| Oct 7, 2026 | 17,000.00 | 17,010.00 | 16,900.00 | 16,930.00 | 16,905.03 | 0.65% | 575 |
| Oct 6, 2026 | 16,704.00 | 16,820.00 | 16,700.00 | 16,820.00 | 16,795.19 | 0.88% | 273 |
| Oct 5, 2026 | 16,639.00 | 16,761.84 | 16,639.00 | 16,672.64 | 16,648.05 | -0.25% | 293 |
| Oct 2, 2026 | 16,602.00 | 16,715.00 | 16,602.00 | 16,715.00 | 16,690.35 | -0.96% | 213 |
| Oct 1, 2026 | 16,725.00 | 16,965.00 | 16,725.00 | 16,876.20 | 16,851.31 | 2.13% | 350 |
| Sep 30, 2026 | 16,527.50 | 16,615.00 | 16,505.00 | 16,524.01 | 16,499.64 | -1.32% | 98 |
| Sep 29, 2026 | 16,434.20 | 16,745.00 | 16,432.60 | 16,745.00 | 16,720.30 | 1.12% | 461 |
| Sep 28, 2026 | 16,400.00 | 16,600.00 | 16,400.00 | 16,560.06 | 16,535.63 | 1.60% | 980 |
| Sep 25, 2026 | 16,225.00 | 16,330.00 | 16,225.00 | 16,300.00 | 16,275.96 | 2.84% | 3,478 |
| Sep 24, 2026 | 15,872.00 | 15,915.00 | 15,830.00 | 15,850.01 | 15,826.63 | 0.70% | 641 |
| Sep 23, 2026 | 15,659.67 | 15,740.00 | 15,659.67 | 15,740.00 | 15,716.78 | 1.35% | 53 |
| Sep 22, 2026 | 15,500.00 | 15,570.00 | 15,500.00 | 15,530.00 | 15,507.09 | 0.23% | 97 |
| Sep 21, 2026 | 15,400.00 | 15,494.00 | 15,400.00 | 15,494.00 | 15,471.15 | 0.61% | 76 |
| Sep 18, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,377.29 | 0.64% | 82 |
| Sep 17, 2026 | 15,282.00 | 15,303.01 | 15,282.00 | 15,302.00 | 15,279.43 | -1.80% | 202 |
| Sep 15, 2026 | 15,582.43 | 15,582.43 | 15,582.43 | 15,582.43 | 15,559.45 | -1.94% | 120 |
| Sep 14, 2026 | 15,890.00 | 15,890.00 | 15,890.00 | 15,890.00 | 15,866.56 | 3.18% | 27 |
| Sep 11, 2026 | 15,310.00 | 15,400.00 | 15,310.00 | 15,400.00 | 15,377.29 | 0.51% | 1,002 |
| Sep 10, 2026 | 15,475.00 | 15,500.00 | 15,298.00 | 15,322.25 | 15,299.65 | 0.56% | 1,800 |
| Sep 9, 2026 | 15,230.00 | 15,270.00 | 15,195.00 | 15,237.08 | 15,214.61 | -1.06% | 887 |
| Sep 8, 2026 | 15,430.00 | 15,430.00 | 15,375.00 | 15,400.00 | 15,377.29 | -0.54% | 6,904 |
| Sep 4, 2026 | 15,603.01 | 15,762.74 | 15,400.01 | 15,484.08 | 15,461.24 | -0.74% | 4,130 |
| Sep 3, 2026 | 15,727.27 | 16,000.00 | 15,550.01 | 15,600.02 | 15,577.01 | -0.81% | 326 |
| Sep 2, 2026 | 15,845.96 | 15,883.00 | 15,640.00 | 15,727.27 | 15,704.07 | -1.89% | 259 |
| Sep 1, 2026 | 16,000.01 | 16,030.00 | 16,000.01 | 16,030.00 | 16,006.36 | 0.82% | 38 |
| Aug 31, 2026 | 15,870.01 | 15,900.00 | 15,870.01 | 15,900.00 | 15,876.55 | 0.24% | 32 |
| Aug 28, 2026 | 15,840.01 | 16,000.00 | 15,840.01 | 15,862.51 | 15,839.11 | 0.07% | 362 |
| Aug 27, 2026 | 16,000.01 | 16,000.01 | 15,850.01 | 15,851.00 | 15,827.62 | -2.75% | 145 |
| Aug 26, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,275.96 | -0.81% | 8 |
| Aug 24, 2026 | 16,350.00 | 16,432.80 | 16,350.00 | 16,432.80 | 16,408.56 | 2.60% | 54 |
| Aug 21, 2026 | 16,017.00 | 16,017.00 | 16,017.00 | 16,017.00 | 15,993.38 | 1.37% | 18 |
| Aug 20, 2026 | 15,862.00 | 16,005.00 | 15,755.00 | 15,800.00 | 15,776.70 | -2.60% | 1,604 |
| Aug 19, 2026 | 16,405.00 | 16,448.18 | 16,216.33 | 16,221.46 | 16,197.53 | -1.39% | 105 |