Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,236.22
-59.01 (-1.11%)
At close: Oct 30, 2026
BMV:GOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,338.35 | 5,338.35 | 5,188.00 | 5,236.22 | 5,236.22 | -1.11% | 17,713 |
| Oct 29, 2026 | 5,350.00 | 5,372.97 | 5,230.01 | 5,295.23 | 5,295.23 | -11.72% | 31,402 |
| Oct 28, 2026 | 5,966.34 | 6,016.79 | 5,966.34 | 5,998.39 | 5,998.39 | 0.83% | 10,418 |
| Oct 27, 2026 | 5,831.95 | 5,986.08 | 5,831.95 | 5,949.29 | 5,949.29 | 2.01% | 2,459 |
| Oct 26, 2026 | 5,900.00 | 5,920.00 | 5,818.00 | 5,831.95 | 5,831.95 | -1.60% | 655 |
| Oct 23, 2026 | 5,980.00 | 6,000.00 | 5,925.00 | 5,926.77 | 5,926.77 | -0.86% | 5,040 |
| Oct 22, 2026 | 6,100.01 | 6,100.01 | 5,965.00 | 5,978.29 | 5,978.29 | -3.23% | 11,177 |
| Oct 21, 2026 | 6,100.00 | 6,199.22 | 6,090.00 | 6,178.03 | 6,178.03 | - | 2,024 |
| Oct 20, 2026 | 6,236.21 | 6,269.89 | 6,175.00 | 6,178.00 | 6,178.00 | -1.73% | 2,026 |
| Oct 19, 2026 | 6,261.62 | 6,315.00 | 6,250.01 | 6,287.01 | 6,287.01 | 1.19% | 3,083 |
| Oct 16, 2026 | 6,350.00 | 6,350.00 | 6,209.91 | 6,213.12 | 6,213.12 | -2.23% | 2,799 |
| Oct 15, 2026 | 6,326.91 | 6,427.21 | 6,300.00 | 6,355.08 | 6,355.08 | -0.06% | 1,197 |
| Oct 14, 2026 | 6,475.01 | 6,550.00 | 6,342.69 | 6,358.71 | 6,358.71 | -1.29% | 1,504 |
| Oct 13, 2026 | 6,402.05 | 6,494.20 | 6,390.00 | 6,441.51 | 6,441.51 | 0.70% | 3,955 |
| Oct 12, 2026 | 6,400.50 | 6,449.99 | 6,341.01 | 6,396.65 | 6,396.65 | -0.14% | 6,163 |
| Oct 9, 2026 | 6,330.00 | 6,466.10 | 6,330.00 | 6,405.67 | 6,405.67 | 2.49% | 1,784 |
| Oct 8, 2026 | 6,239.71 | 6,313.00 | 6,239.71 | 6,250.07 | 6,250.07 | 0.12% | 3,553 |
| Oct 7, 2026 | 6,181.00 | 6,249.99 | 6,155.12 | 6,242.41 | 6,242.41 | 0.62% | 5,541 |
| Oct 6, 2026 | 6,230.99 | 6,230.99 | 6,140.01 | 6,204.19 | 6,204.19 | -0.43% | 17,192 |
| Oct 5, 2026 | 6,166.01 | 6,248.99 | 6,166.01 | 6,230.90 | 6,230.90 | 0.90% | 755 |
| Oct 2, 2026 | 6,180.00 | 6,224.99 | 6,160.00 | 6,175.12 | 6,175.12 | 0.78% | 2,551 |
| Oct 1, 2026 | 6,275.00 | 6,275.00 | 6,103.35 | 6,127.12 | 6,127.12 | -0.33% | 2,658 |
| Sep 30, 2026 | 6,130.50 | 6,304.00 | 6,126.18 | 6,147.50 | 6,147.50 | 0.78% | 2,337 |
| Sep 29, 2026 | 6,099.99 | 6,100.00 | 6,022.53 | 6,100.00 | 6,100.00 | - | 4,413 |
| Sep 28, 2026 | 6,070.72 | 6,099.99 | 6,005.01 | 6,099.98 | 6,099.98 | 0.93% | 1,295 |
| Sep 25, 2026 | 6,010.88 | 6,072.99 | 6,010.85 | 6,043.75 | 6,043.75 | 0.73% | 1,825 |
| Sep 24, 2026 | 5,875.99 | 6,000.00 | 5,875.99 | 5,999.96 | 5,999.96 | 2.30% | 3,589 |
| Sep 23, 2026 | 6,100.00 | 6,100.00 | 5,860.00 | 5,865.31 | 5,865.31 | -2.47% | 2,284 |
| Sep 22, 2026 | 6,011.87 | 6,200.00 | 5,985.02 | 6,013.90 | 6,013.90 | -0.60% | 4,552 |
| Sep 21, 2026 | 6,000.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1.39% | 660 |
| Sep 18, 2026 | 6,040.00 | 6,073.00 | 5,915.00 | 5,967.00 | 5,967.00 | 1.13% | 1,763 |
| Sep 17, 2026 | 5,930.00 | 5,930.00 | 5,850.01 | 5,900.25 | 5,900.25 | 0.86% | 2,033 |
| Sep 15, 2026 | 5,898.57 | 5,898.57 | 5,826.00 | 5,850.00 | 5,850.00 | -1.32% | 5,822 |
| Sep 14, 2026 | 5,827.00 | 5,940.00 | 5,820.00 | 5,928.22 | 5,928.22 | 3.96% | 4,740 |
| Sep 11, 2026 | 5,650.00 | 5,755.00 | 5,650.00 | 5,702.22 | 5,702.22 | 1.44% | 2,390 |
| Sep 10, 2026 | 5,550.00 | 5,628.99 | 5,550.00 | 5,621.11 | 5,621.11 | 1.24% | 7,660 |
| Sep 9, 2026 | 5,599.99 | 5,600.00 | 5,510.01 | 5,551.99 | 5,551.99 | -2.51% | 7,108 |
| Sep 8, 2026 | 5,703.04 | 5,721.00 | 5,604.75 | 5,694.99 | 5,694.99 | 1.00% | 2,939 |
| Sep 7, 2026 | 5,802.40 | 5,802.40 | 5,495.00 | 5,638.52 | 5,638.52 | -0.47% | 204 |
| Sep 4, 2026 | 5,754.00 | 5,754.00 | 5,635.00 | 5,665.26 | 5,665.26 | -1.48% | 1,642 |
| Sep 3, 2026 | 5,675.00 | 5,759.44 | 5,674.99 | 5,754.33 | 5,750.60 | 1.42% | 1,339 |
| Sep 2, 2026 | 5,664.55 | 5,690.00 | 5,650.01 | 5,673.83 | 5,670.15 | 0.55% | 627 |
| Sep 1, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,642.64 | 5,638.98 | -0.94% | 1,862 |
| Aug 31, 2026 | 5,767.00 | 5,767.02 | 5,680.00 | 5,696.45 | 5,692.76 | -2.74% | 3,792 |
| Aug 28, 2026 | 5,780.00 | 5,861.43 | 5,753.21 | 5,856.90 | 5,853.10 | 2.23% | 1,003 |
| Aug 27, 2026 | 5,700.01 | 5,751.47 | 5,698.50 | 5,729.36 | 5,725.64 | -0.37% | 983 |
| Aug 26, 2026 | 5,800.00 | 5,800.00 | 5,723.89 | 5,750.44 | 5,746.71 | -1.23% | 1,169 |
| Aug 25, 2026 | 5,816.63 | 5,823.00 | 5,800.01 | 5,821.93 | 5,818.15 | -0.45% | 595 |
| Aug 24, 2026 | 5,835.55 | 5,900.00 | 5,835.55 | 5,848.19 | 5,844.40 | 0.83% | 3,818 |
| Aug 21, 2026 | 5,765.00 | 5,803.02 | 5,763.97 | 5,800.02 | 5,796.26 | 1.14% | 641 |