Skip to main content
logo
Gilead Sciences, Inc. (BMV:GILD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,470.00
-66.66 (-2.63%)
At close: Aug 28, 2026

BMV:GILD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,470.002,470.002,470.002,470.002,470.00-2.63%183
Aug 26, 20262,536.662,536.662,536.662,536.662,536.660.66%460
Aug 25, 20262,520.002,520.002,520.002,520.002,520.001.82%7
Aug 24, 20262,475.002,475.002,475.002,475.002,475.000.62%14
Aug 19, 20262,459.872,459.872,459.872,459.872,459.873.00%300
Aug 18, 20262,385.702,388.132,385.702,388.132,388.131.41%314
Aug 13, 20262,339.662,354.992,339.662,354.992,354.991.25%1,610
Aug 12, 20262,337.672,337.672,326.002,326.002,326.001.13%57,767
Aug 11, 20262,300.002,300.002,300.002,300.002,300.000.64%5
Aug 10, 20262,285.472,285.472,285.472,285.472,285.47-0.63%111
Aug 7, 20262,300.002,300.002,300.002,300.002,300.000.26%5
Aug 6, 20262,294.072,294.072,294.072,294.072,294.07-0.31%451
Jul 30, 20262,301.252,301.252,301.252,301.252,301.251.15%18
Jul 22, 20262,275.292,275.292,275.002,275.002,275.003.03%309
Jul 21, 20262,208.002,208.002,208.002,208.002,208.00-8.00%8
Jul 17, 20262,442.002,442.002,400.002,400.002,400.001.91%13
Jul 16, 20262,328.362,355.002,328.362,355.002,355.003.52%980
Jul 10, 20262,335.132,335.132,270.002,275.002,275.002.59%1,518
Jul 1, 20262,217.672,217.672,217.672,217.672,217.670.63%1,801
Jun 25, 20262,203.812,203.812,203.812,203.812,203.81-0.28%25
Jun 23, 20262,210.512,210.512,210.002,210.002,210.004.44%276
Jun 22, 20262,116.002,116.002,116.002,116.002,116.000.62%46
Jun 10, 20262,137.162,137.162,117.152,117.152,103.05-6.44%379
Jun 5, 20262,257.942,263.002,257.942,263.002,247.931.39%618
Jun 4, 20262,233.002,233.002,232.002,232.002,217.130.18%497
Jun 3, 20262,228.002,228.002,228.002,228.002,213.160.41%13
Jun 2, 20262,220.002,220.002,219.002,219.002,204.22-2.68%188
Jun 1, 20262,280.002,280.002,280.002,280.002,264.81-2.36%6
May 29, 20262,335.002,335.002,335.002,335.002,319.450.21%10
May 27, 20262,327.002,330.002,327.002,330.002,314.480.22%41
May 22, 20262,325.002,325.002,325.002,325.002,309.513.52%448
May 21, 20262,246.002,246.002,246.002,246.002,231.04-1.49%7
May 19, 20262,280.002,280.002,280.002,280.002,264.810.29%7
May 14, 20262,273.512,273.512,273.512,273.512,258.370.15%4,004
May 8, 20262,270.002,270.002,270.002,270.002,254.881.89%8
Apr 27, 20262,228.002,228.002,228.002,228.002,213.16-3.97%52
Apr 23, 20262,320.002,320.002,320.002,320.002,304.55-1.65%11
Apr 20, 20262,357.002,359.002,357.002,359.002,343.29-2.72%119
Apr 14, 20262,434.502,434.502,425.002,425.002,408.85-4.06%78
Mar 19, 20262,527.592,527.592,527.592,527.592,510.751.14%895
Mar 18, 20262,499.002,499.002,499.002,499.002,482.35-3.21%174
Mar 11, 20262,596.382,596.382,596.382,596.382,564.570.21%582