Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 835.00
0.00 (0.00%)
At close: Sep 17, 2026
BMV:DVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 835.05 | 835.05 | 835.00 | 835.00 | 835.00 | -4.24% | 245 |
| Sep 15, 2026 | 862.00 | 872.00 | 862.00 | 872.00 | 872.00 | 3.91% | 220 |
| Sep 11, 2026 | 829.27 | 844.70 | 829.27 | 844.70 | 839.22 | -0.39% | 3,440 |
| Sep 10, 2026 | 848.00 | 848.01 | 848.00 | 848.01 | 842.51 | 4.13% | 453 |
| Aug 31, 2026 | 814.40 | 814.40 | 814.40 | 814.40 | 809.11 | 1.80% | 15 |
| Aug 27, 2026 | 790.54 | 800.00 | 790.54 | 800.00 | 794.81 | 0.76% | 32 |
| Aug 26, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 788.85 | -0.75% | 47 |
| Aug 25, 2026 | 800.00 | 800.34 | 800.00 | 800.02 | 794.83 | -3.15% | 121 |
| Aug 21, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 820.64 | - | 35 |
| Aug 20, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 820.64 | - | 10 |
| Aug 19, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 820.64 | 0.98% | 33 |
| Aug 18, 2026 | 825.00 | 825.00 | 818.00 | 818.00 | 812.69 | 6.23% | 89 |
| Aug 14, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 765.00 | 2.11% | 30 |
| Aug 13, 2026 | 754.11 | 754.11 | 754.11 | 754.11 | 749.22 | -1.55% | 7,000 |
| Aug 12, 2026 | 765.00 | 766.00 | 764.00 | 766.00 | 761.03 | 2.29% | 711 |
| Aug 10, 2026 | 748.88 | 748.88 | 748.88 | 748.88 | 744.02 | 1.39% | 46 |
| Aug 7, 2026 | 738.62 | 738.62 | 738.62 | 738.62 | 733.83 | -4.79% | 10 |
| Jul 29, 2026 | 738.00 | 779.99 | 738.00 | 775.80 | 770.77 | 4.84% | 159 |
| Jul 28, 2026 | 749.11 | 749.11 | 740.00 | 740.00 | 735.20 | -1.93% | 83 |
| Jul 27, 2026 | 755.00 | 755.00 | 752.00 | 754.53 | 749.63 | -5.45% | 33 |
| Jul 24, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 792.82 | -1.29% | 16 |
| Jul 23, 2026 | 805.00 | 808.40 | 805.00 | 808.40 | 803.15 | 5.12% | 94 |
| Jul 17, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 764.01 | 1.51% | 144 |
| Jul 14, 2026 | 757.58 | 757.58 | 757.58 | 757.58 | 752.66 | -1.10% | 30 |
| Jul 8, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 761.03 | 9.43% | 742 |
| Jul 2, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 695.46 | -1.13% | 148 |
| Jul 1, 2026 | 713.26 | 713.26 | 708.00 | 708.00 | 703.41 | -3.41% | 2,480 |
| Jun 30, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 728.24 | -0.14% | 7 |
| Jun 26, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 729.24 | -0.42% | 83 |
| Jun 22, 2026 | 737.10 | 737.10 | 737.10 | 737.10 | 732.32 | - | 10 |
| Jun 16, 2026 | 734.00 | 739.19 | 734.00 | 737.10 | 732.32 | -2.50% | 17,064 |
| Jun 15, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 751.09 | -3.26% | 76 |
| Jun 8, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 776.42 | -1.62% | 11 |
| Jun 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 789.25 | -0.87% | 63 |
| Jun 3, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 796.16 | 0.38% | 61 |
| Jun 1, 2026 | 808.00 | 808.00 | 803.95 | 803.95 | 793.15 | 4.27% | 30,794 |
| May 29, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 760.64 | -1.03% | 60 |
| May 27, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 768.53 | -2.87% | 18 |
| May 26, 2026 | 814.00 | 814.00 | 802.00 | 802.00 | 791.22 | 0.51% | 264 |
| May 21, 2026 | 831.00 | 831.00 | 797.91 | 797.91 | 787.19 | -7.22% | 39 |
| May 19, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 848.44 | 0.47% | 172 |
| May 18, 2026 | 851.00 | 856.00 | 845.00 | 856.00 | 844.50 | 0.59% | 282 |
| May 15, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 839.56 | 4.61% | 4,923 |
| May 14, 2026 | 800.00 | 813.50 | 800.00 | 813.50 | 802.57 | 2.24% | 347 |
| May 13, 2026 | 803.00 | 803.00 | 794.00 | 795.71 | 785.02 | -0.88% | 364 |
| May 11, 2026 | 803.00 | 816.26 | 800.00 | 802.76 | 791.97 | 0.60% | 42 |
| May 8, 2026 | 796.00 | 797.99 | 796.00 | 797.99 | 787.27 | 2.70% | 132 |
| May 7, 2026 | 800.00 | 800.00 | 765.00 | 777.00 | 766.56 | -4.10% | 8,528 |
| May 6, 2026 | 817.00 | 817.00 | 810.20 | 810.20 | 799.31 | -10.10% | 276 |
| May 5, 2026 | 900.00 | 905.00 | 886.32 | 901.26 | 889.15 | 0.05% | 67 |