Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 255.00
+18.20 (7.69%)
Last updated: May 22, 2026, 10:31 AM CST
BMV:F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 228.50 | 237.00 | 228.50 | 236.80 | 236.80 | 3.86% | 133 |
| May 20, 2026 | 225.30 | 228.35 | 225.30 | 228.01 | 228.01 | -0.65% | 64 |
| May 19, 2026 | 223.50 | 229.50 | 223.50 | 229.50 | 229.50 | -0.58% | 243 |
| May 18, 2026 | 232.00 | 236.00 | 230.83 | 230.83 | 230.83 | -0.51% | 81 |
| May 15, 2026 | 239.99 | 239.99 | 231.63 | 232.01 | 232.01 | -6.07% | 3,423 |
| May 14, 2026 | 237.80 | 251.25 | 237.80 | 246.99 | 246.99 | 3.34% | 1,836 |
| May 13, 2026 | 213.99 | 239.00 | 213.99 | 239.00 | 239.00 | 17.15% | 784 |
| May 12, 2026 | 205.00 | 206.02 | 204.01 | 204.01 | 204.01 | -1.92% | 513 |
| May 11, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 205.42 | -1.39% | 57 |
| May 8, 2026 | 211.99 | 212.00 | 210.94 | 210.94 | 208.33 | -0.03% | 214 |
| May 7, 2026 | 210.99 | 211.00 | 210.99 | 211.00 | 208.39 | 1.44% | 67 |
| May 6, 2026 | 205.99 | 208.01 | 205.99 | 208.01 | 205.43 | 1.69% | 326 |
| May 5, 2026 | 202.00 | 204.86 | 201.11 | 204.56 | 202.03 | 1.27% | 613 |
| May 4, 2026 | 205.79 | 205.79 | 202.00 | 202.00 | 199.50 | -3.30% | 164 |
| Apr 30, 2026 | 212.00 | 212.00 | 206.40 | 208.90 | 206.31 | -3.30% | 106 |
| Apr 28, 2026 | 216.02 | 216.02 | 216.02 | 216.02 | 213.34 | 0.98% | 54 |
| Apr 27, 2026 | 214.39 | 215.00 | 213.91 | 213.92 | 211.27 | -0.23% | 97 |
| Apr 24, 2026 | 216.00 | 216.00 | 213.35 | 214.42 | 211.76 | -3.29% | 90 |
| Apr 22, 2026 | 220.39 | 221.71 | 220.39 | 221.71 | 218.96 | -0.04% | 175 |
| Apr 21, 2026 | 221.79 | 221.79 | 221.79 | 221.79 | 219.04 | 0.36% | 35 |
| Apr 20, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 218.26 | 0.45% | 27 |
| Apr 17, 2026 | 220.00 | 220.00 | 219.99 | 220.00 | 217.27 | 0.78% | 760 |
| Apr 16, 2026 | 218.29 | 218.29 | 218.29 | 218.29 | 215.59 | -0.04% | 16 |
| Apr 15, 2026 | 218.38 | 218.38 | 218.38 | 218.38 | 215.67 | -0.51% | 129 |
| Apr 14, 2026 | 213.90 | 219.50 | 213.90 | 219.50 | 216.78 | 4.52% | 299 |
| Apr 13, 2026 | 210.93 | 210.93 | 209.11 | 210.00 | 207.40 | -0.76% | 23 |
| Apr 10, 2026 | 213.54 | 213.54 | 211.60 | 211.60 | 208.98 | 0.50% | 164 |
| Apr 9, 2026 | 210.00 | 210.55 | 209.50 | 210.55 | 207.94 | -0.68% | 27 |
| Apr 8, 2026 | 209.99 | 212.00 | 209.98 | 212.00 | 209.37 | 4.95% | 52 |
| Apr 7, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 199.51 | -1.94% | 54 |
| Apr 6, 2026 | 209.00 | 210.00 | 204.00 | 206.01 | 203.46 | -0.57% | 120 |
| Mar 31, 2026 | 205.99 | 207.19 | 205.99 | 207.19 | 204.62 | 2.57% | 993 |
| Mar 30, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 199.50 | -1.47% | 51 |
| Mar 26, 2026 | 205.00 | 205.01 | 205.00 | 205.01 | 202.47 | -1.44% | 85 |
| Mar 25, 2026 | 208.00 | 208.07 | 208.00 | 208.00 | 205.42 | -0.83% | 60 |
| Mar 24, 2026 | 209.75 | 209.75 | 209.75 | 209.75 | 207.15 | 1.08% | 38 |
| Mar 23, 2026 | 207.51 | 207.51 | 207.51 | 207.51 | 204.94 | 0.93% | 45 |
| Mar 20, 2026 | 205.96 | 207.98 | 205.25 | 205.59 | 203.04 | -0.68% | 245 |
| Mar 19, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 204.44 | -1.40% | 50 |
| Mar 18, 2026 | 211.00 | 211.00 | 209.94 | 209.94 | 207.34 | -0.50% | 49 |
| Mar 17, 2026 | 210.19 | 214.06 | 210.00 | 211.00 | 208.39 | -0.74% | 103 |
| Mar 13, 2026 | 213.68 | 213.68 | 212.58 | 212.58 | 209.95 | -0.29% | 66 |
| Mar 12, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 210.56 | - | 703 |
| Mar 11, 2026 | 215.00 | 215.00 | 213.00 | 213.20 | 210.56 | -1.07% | 428 |
| Mar 10, 2026 | 215.51 | 216.59 | 215.51 | 215.51 | 212.84 | 0.24% | 222 |
| Mar 9, 2026 | 212.04 | 215.00 | 211.70 | 215.00 | 212.34 | -1.38% | 142 |
| Mar 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 215.30 | -0.23% | 16 |
| Mar 5, 2026 | 223.00 | 223.01 | 218.00 | 218.50 | 215.79 | -4.50% | 1,745 |
| Mar 4, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 225.97 | 0.85% | 52 |
| Mar 3, 2026 | 228.85 | 228.85 | 225.14 | 226.87 | 224.06 | -1.36% | 585 |