Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 216.02
+2.10 (0.98%)
At close: Apr 28, 2026
BMV:F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 214.39 | 215.00 | 213.91 | 213.92 | 213.92 | -0.23% | 97 |
| Apr 24, 2026 | 216.00 | 216.00 | 213.35 | 214.42 | 214.42 | -3.29% | 90 |
| Apr 22, 2026 | 220.39 | 221.71 | 220.39 | 221.71 | 221.71 | -0.04% | 175 |
| Apr 21, 2026 | 221.79 | 221.79 | 221.79 | 221.79 | 221.79 | 0.36% | 35 |
| Apr 20, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 27 |
| Apr 17, 2026 | 220.00 | 220.00 | 219.99 | 220.00 | 220.00 | 0.78% | 760 |
| Apr 16, 2026 | 218.29 | 218.29 | 218.29 | 218.29 | 218.29 | -0.04% | 16 |
| Apr 15, 2026 | 218.38 | 218.38 | 218.38 | 218.38 | 218.38 | -0.51% | 129 |
| Apr 14, 2026 | 213.90 | 219.50 | 213.90 | 219.50 | 219.50 | 4.52% | 299 |
| Apr 13, 2026 | 210.93 | 210.93 | 209.11 | 210.00 | 210.00 | -0.76% | 23 |
| Apr 10, 2026 | 213.54 | 213.54 | 211.60 | 211.60 | 211.60 | 0.50% | 164 |
| Apr 9, 2026 | 210.00 | 210.55 | 209.50 | 210.55 | 210.55 | -0.68% | 27 |
| Apr 8, 2026 | 209.99 | 212.00 | 209.98 | 212.00 | 212.00 | 4.95% | 52 |
| Apr 7, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | -1.94% | 54 |
| Apr 6, 2026 | 209.00 | 210.00 | 204.00 | 206.01 | 206.01 | -0.57% | 120 |
| Mar 31, 2026 | 205.99 | 207.19 | 205.99 | 207.19 | 207.19 | 2.57% | 993 |
| Mar 30, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -1.47% | 51 |
| Mar 26, 2026 | 205.00 | 205.01 | 205.00 | 205.01 | 205.01 | -1.44% | 85 |
| Mar 25, 2026 | 208.00 | 208.07 | 208.00 | 208.00 | 208.00 | -0.83% | 60 |
| Mar 24, 2026 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 1.08% | 38 |
| Mar 23, 2026 | 207.51 | 207.51 | 207.51 | 207.51 | 207.51 | 0.93% | 45 |
| Mar 20, 2026 | 205.96 | 207.98 | 205.25 | 205.59 | 205.59 | -0.68% | 245 |
| Mar 19, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -1.40% | 50 |
| Mar 18, 2026 | 211.00 | 211.00 | 209.94 | 209.94 | 209.94 | -0.50% | 49 |
| Mar 17, 2026 | 210.19 | 214.06 | 210.00 | 211.00 | 211.00 | -0.74% | 103 |
| Mar 13, 2026 | 213.68 | 213.68 | 212.58 | 212.58 | 212.58 | -0.29% | 66 |
| Mar 12, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | 703 |
| Mar 11, 2026 | 215.00 | 215.00 | 213.00 | 213.20 | 213.20 | -1.07% | 428 |
| Mar 10, 2026 | 215.51 | 216.59 | 215.51 | 215.51 | 215.51 | 0.24% | 222 |
| Mar 9, 2026 | 212.04 | 215.00 | 211.70 | 215.00 | 215.00 | -1.38% | 141 |
| Mar 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.23% | 16 |
| Mar 5, 2026 | 223.00 | 223.01 | 218.00 | 218.50 | 218.50 | -4.50% | 1,745 |
| Mar 4, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.85% | 52 |
| Mar 3, 2026 | 228.85 | 228.85 | 225.14 | 226.87 | 226.87 | -1.36% | 585 |
| Mar 2, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -6.12% | 314 |
| Feb 27, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 107 |
| Feb 26, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 2.46% | 43 |
| Feb 25, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 59 |
| Feb 24, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 3.39% | 66 |
| Feb 23, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.42% | 44 |
| Feb 20, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.04% | 74 |
| Feb 19, 2026 | 237.51 | 237.51 | 237.00 | 237.10 | 237.10 | -1.11% | 134 |
| Feb 18, 2026 | 238.00 | 242.20 | 238.00 | 239.76 | 239.76 | -0.93% | 109 |
| Feb 17, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | -0.73% | 531 |
| Feb 16, 2026 | 245.00 | 245.00 | 243.77 | 243.77 | 243.77 | 0.32% | 43 |
| Feb 13, 2026 | 239.59 | 243.01 | 239.59 | 243.00 | 243.00 | 1.46% | 137 |
| Feb 12, 2026 | 235.00 | 245.00 | 235.00 | 239.50 | 236.91 | 1.91% | 261 |
| Feb 11, 2026 | 234.82 | 235.01 | 234.82 | 235.00 | 232.46 | -0.42% | 113 |
| Feb 10, 2026 | 234.99 | 236.17 | 234.99 | 236.00 | 233.45 | 0.43% | 101 |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 232.46 | -1.30% | 321 |