Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 240.79
-8.04 (-3.23%)
At close: Aug 10, 2026
BMV:F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 240.79 | 240.79 | 240.78 | 240.79 | 238.22 | -3.23% | 48 |
| Aug 4, 2026 | 248.83 | 248.83 | 248.83 | 248.83 | 246.17 | -1.26% | 8 |
| Jul 31, 2026 | 258.25 | 258.25 | 251.00 | 252.00 | 249.31 | -2.42% | 79 |
| Jul 30, 2026 | 260.00 | 260.00 | 258.25 | 258.25 | 255.49 | -5.27% | 56 |
| Jul 29, 2026 | 280.00 | 280.00 | 272.61 | 272.61 | 269.70 | 5.66% | 45 |
| Jul 28, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 255.25 | 2.78% | 105 |
| Jul 27, 2026 | 249.69 | 252.30 | 249.69 | 251.03 | 248.35 | 0.12% | 81 |
| Jul 24, 2026 | 252.00 | 252.00 | 250.74 | 250.74 | 248.06 | 0.46% | 235 |
| Jul 23, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 246.93 | 0.04% | 10 |
| Jul 22, 2026 | 249.51 | 249.51 | 249.50 | 249.50 | 246.84 | 1.80% | 128 |
| Jul 21, 2026 | 245.09 | 245.09 | 245.09 | 245.09 | 242.47 | -1.61% | 11 |
| Jul 20, 2026 | 248.50 | 249.10 | 248.50 | 249.10 | 246.44 | 1.26% | 633 |
| Jul 16, 2026 | 245.37 | 246.00 | 245.37 | 246.00 | 243.37 | 2.28% | 39 |
| Jul 14, 2026 | 242.00 | 242.01 | 240.51 | 240.51 | 237.94 | -1.83% | 104 |
| Jul 13, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 242.38 | 0.32% | 35 |
| Jul 10, 2026 | 243.00 | 245.00 | 243.00 | 244.22 | 241.61 | 3.31% | 119 |
| Jul 9, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 233.88 | -0.67% | 15 |
| Jul 7, 2026 | 239.89 | 239.89 | 238.00 | 238.00 | 235.46 | 1.19% | 23 |
| Jul 6, 2026 | 235.21 | 235.21 | 235.21 | 235.21 | 232.70 | -2.15% | 45 |
| Jul 1, 2026 | 241.60 | 241.60 | 240.39 | 240.39 | 237.82 | -2.13% | 73 |
| Jun 29, 2026 | 245.61 | 245.61 | 245.61 | 245.61 | 242.99 | -0.36% | 11 |
| Jun 26, 2026 | 246.49 | 246.49 | 246.49 | 246.49 | 243.86 | 0.20% | 21 |
| Jun 25, 2026 | 245.50 | 246.00 | 245.50 | 246.00 | 243.37 | 0.10% | 1,190 |
| Jun 24, 2026 | 244.47 | 245.76 | 244.47 | 245.76 | 243.14 | -0.50% | 44 |
| Jun 23, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 244.36 | - | 11 |
| Jun 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 244.36 | 3.35% | 236 |
| Jun 18, 2026 | 240.01 | 240.01 | 239.00 | 239.00 | 236.45 | -1.28% | 116 |
| Jun 17, 2026 | 246.64 | 246.99 | 242.10 | 242.10 | 239.51 | -4.21% | 759 |
| Jun 16, 2026 | 252.73 | 252.74 | 252.73 | 252.74 | 250.04 | -0.50% | 33 |
| Jun 15, 2026 | 254.07 | 261.50 | 254.00 | 254.00 | 251.29 | 1.19% | 437 |
| Jun 12, 2026 | 251.50 | 251.50 | 251.01 | 251.01 | 248.33 | -1.18% | 14 |
| Jun 11, 2026 | 250.01 | 254.00 | 250.01 | 254.00 | 251.29 | 2.42% | 238 |
| Jun 10, 2026 | 249.50 | 249.50 | 248.00 | 248.00 | 245.35 | -2.40% | 55 |
| Jun 9, 2026 | 264.99 | 266.31 | 254.11 | 254.11 | 251.40 | -2.41% | 156 |
| Jun 8, 2026 | 257.57 | 260.39 | 257.57 | 260.39 | 257.61 | 1.11% | 42 |
| Jun 5, 2026 | 263.88 | 263.88 | 257.53 | 257.53 | 254.78 | -2.82% | 111 |
| Jun 4, 2026 | 273.00 | 273.00 | 263.66 | 265.00 | 262.17 | -2.57% | 123 |
| Jun 3, 2026 | 279.00 | 279.00 | 271.55 | 272.00 | 269.10 | -3.40% | 448 |
| Jun 2, 2026 | 287.55 | 288.00 | 281.48 | 281.57 | 278.56 | -2.41% | 152 |
| Jun 1, 2026 | 305.46 | 305.46 | 288.49 | 288.51 | 285.43 | -6.02% | 4,160 |
| May 29, 2026 | 289.50 | 308.60 | 289.50 | 307.00 | 303.72 | 6.04% | 915 |
| May 28, 2026 | 276.50 | 289.50 | 276.50 | 289.50 | 286.41 | 4.18% | 1,409 |
| May 27, 2026 | 265.00 | 278.00 | 265.00 | 277.89 | 274.92 | 5.06% | 399 |
| May 26, 2026 | 259.00 | 267.65 | 259.00 | 264.50 | 261.68 | 2.52% | 1,152 |
| May 25, 2026 | 250.00 | 258.02 | 250.00 | 258.01 | 255.25 | - | 430 |
| May 22, 2026 | 235.72 | 258.00 | 235.72 | 258.00 | 255.25 | 8.95% | 417 |
| May 21, 2026 | 228.50 | 237.00 | 228.50 | 236.80 | 234.27 | 3.86% | 133 |
| May 20, 2026 | 225.30 | 228.35 | 225.30 | 228.01 | 225.58 | -0.65% | 64 |
| May 19, 2026 | 223.50 | 229.50 | 223.50 | 229.50 | 227.05 | -0.58% | 243 |
| May 18, 2026 | 232.00 | 236.00 | 230.83 | 230.83 | 228.37 | -0.51% | 81 |