Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 713.26
-19.74 (-2.69%)
Last updated: Jul 1, 2026, 10:52 AM CST
BMV:DVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 713.26 | 713.26 | 708.00 | 708.00 | 708.00 | -3.41% | 2,480 |
| Jun 30, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -0.14% | 7 |
| Jun 26, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -0.42% | 83 |
| Jun 22, 2026 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | - | 10 |
| Jun 16, 2026 | 734.00 | 739.19 | 734.00 | 737.10 | 737.10 | -2.50% | 17,064 |
| Jun 15, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | -3.26% | 76 |
| Jun 8, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 781.50 | -1.62% | 11 |
| Jun 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 794.41 | -0.87% | 63 |
| Jun 3, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 801.36 | 0.38% | 61 |
| Jun 1, 2026 | 808.00 | 808.00 | 803.95 | 803.95 | 798.33 | 4.27% | 30,794 |
| May 29, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 765.61 | -1.03% | 60 |
| May 27, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 773.55 | -2.87% | 18 |
| May 26, 2026 | 814.00 | 814.00 | 802.00 | 802.00 | 796.39 | 0.51% | 264 |
| May 21, 2026 | 831.00 | 831.00 | 797.91 | 797.91 | 792.33 | -7.22% | 39 |
| May 19, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 853.99 | 0.47% | 172 |
| May 18, 2026 | 851.00 | 856.00 | 845.00 | 856.00 | 850.01 | 0.59% | 282 |
| May 15, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 845.05 | 4.61% | 4,923 |
| May 14, 2026 | 800.00 | 813.50 | 800.00 | 813.50 | 807.81 | 2.24% | 347 |
| May 13, 2026 | 803.00 | 803.00 | 794.00 | 795.71 | 790.15 | -0.88% | 364 |
| May 11, 2026 | 803.00 | 816.26 | 800.00 | 802.76 | 797.15 | 0.60% | 42 |
| May 8, 2026 | 796.00 | 797.99 | 796.00 | 797.99 | 792.41 | 2.70% | 132 |
| May 7, 2026 | 800.00 | 800.00 | 765.00 | 777.00 | 771.57 | -4.10% | 8,528 |
| May 6, 2026 | 817.00 | 817.00 | 810.20 | 810.20 | 804.53 | -10.10% | 276 |
| May 5, 2026 | 900.00 | 905.00 | 886.32 | 901.26 | 894.96 | 0.05% | 67 |
| May 4, 2026 | 896.00 | 900.78 | 896.00 | 900.78 | 894.48 | 1.21% | 21,312 |
| Apr 30, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 883.78 | -0.45% | 40 |
| Apr 29, 2026 | 885.00 | 894.00 | 885.00 | 894.00 | 887.75 | 3.77% | 67 |
| Apr 28, 2026 | 859.89 | 861.53 | 859.89 | 861.53 | 855.51 | 1.96% | 411 |
| Apr 27, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 839.09 | 0.60% | 22 |
| Apr 24, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 834.13 | - | 10,624 |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 834.13 | 3.70% | 22 |
| Apr 22, 2026 | 809.00 | 810.00 | 805.00 | 810.00 | 804.34 | 4.22% | 257 |
| Apr 21, 2026 | 777.17 | 777.17 | 777.17 | 777.17 | 771.74 | -0.49% | 165 |
| Apr 20, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 775.54 | 6.98% | 67 |
| Apr 17, 2026 | 730.00 | 730.01 | 720.00 | 730.01 | 724.90 | -7.59% | 42 |
| Apr 16, 2026 | 780.20 | 790.00 | 780.20 | 790.00 | 784.48 | 0.77% | 27 |
| Apr 15, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 778.52 | -0.51% | 60 |
| Apr 14, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 782.49 | -4.25% | 8 |
| Apr 13, 2026 | 835.00 | 835.00 | 823.00 | 823.00 | 817.24 | -0.84% | 77 |
| Apr 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 824.20 | -0.38% | 15 |
| Apr 9, 2026 | 837.51 | 837.51 | 830.00 | 833.20 | 827.37 | -0.81% | 17,535 |
| Apr 8, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 834.13 | -4.55% | 17,513 |
| Apr 7, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 873.85 | 1.81% | 30,490 |
| Apr 1, 2026 | 879.00 | 879.00 | 859.00 | 864.37 | 858.33 | -1.78% | 30,742 |
| Mar 31, 2026 | 930.00 | 930.00 | 880.00 | 880.00 | 873.85 | -7.30% | 2,862 |
| Mar 30, 2026 | 949.33 | 949.33 | 949.33 | 949.33 | 942.69 | 0.86% | 1,719 |
| Mar 27, 2026 | 939.00 | 945.00 | 938.99 | 941.28 | 934.70 | 2.31% | 827 |
| Mar 26, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 913.57 | 2.34% | 23 |
| Mar 25, 2026 | 898.99 | 898.99 | 898.99 | 898.99 | 892.70 | 1.12% | 14 |
| Mar 24, 2026 | 890.00 | 900.00 | 889.00 | 889.00 | 882.78 | 1.02% | 88 |