Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,967.00
+66.75 (1.13%)
Last updated: Sep 18, 2026, 1:50 PM CST
BMV:GOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,040.00 | 6,073.00 | 5,915.00 | 5,967.00 | 5,967.00 | 1.13% | 1,245 |
| 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 |
| Aug 20, 2026 | 5,782.00 | 5,782.01 | 5,711.00 | 5,734.72 | 5,731.00 | -0.80% | 18,188 |
| Aug 19, 2026 | 5,794.41 | 5,823.99 | 5,748.00 | 5,781.01 | 5,777.26 | -0.83% | 2,438 |
| Aug 18, 2026 | 5,783.95 | 5,837.00 | 5,783.95 | 5,829.65 | 5,825.87 | 0.44% | 2,733 |
| Aug 17, 2026 | 5,850.00 | 5,854.72 | 5,790.00 | 5,804.01 | 5,800.25 | -0.61% | 762 |
| Aug 14, 2026 | 5,860.00 | 5,919.99 | 5,811.02 | 5,839.88 | 5,836.09 | -0.34% | 620 |
| Aug 13, 2026 | 5,870.96 | 5,898.00 | 5,851.51 | 5,859.99 | 5,856.19 | 0.17% | 8,173 |
| Aug 12, 2026 | 5,870.00 | 5,870.00 | 5,808.00 | 5,850.00 | 5,846.21 | -0.34% | 1,513 |
| Aug 11, 2026 | 6,001.00 | 6,001.00 | 5,869.92 | 5,869.94 | 5,866.13 | -3.45% | 2,897 |
| Aug 10, 2026 | 6,060.00 | 6,099.98 | 6,037.93 | 6,080.00 | 6,076.06 | 0.28% | 3,937 |
| Aug 7, 2026 | 6,100.00 | 6,101.99 | 6,050.00 | 6,062.97 | 6,059.04 | -1.42% | 627 |
| Aug 6, 2026 | 6,190.00 | 6,251.00 | 6,120.04 | 6,150.00 | 6,146.01 | -0.91% | 5,282 |
| Aug 5, 2026 | 6,500.00 | 6,580.00 | 6,155.00 | 6,206.37 | 6,202.34 | -4.52% | 2,418 |
| Aug 4, 2026 | 6,393.00 | 6,505.00 | 6,361.03 | 6,499.99 | 6,495.77 | 0.88% | 2,424 |
| Aug 3, 2026 | 6,300.00 | 6,495.00 | 6,300.00 | 6,443.45 | 6,439.27 | 3.94% | 8,090 |
| Jul 31, 2026 | 5,965.00 | 6,199.00 | 5,965.00 | 6,199.00 | 6,194.98 | 6.89% | 1,225 |
| Jul 30, 2026 | 5,763.84 | 5,854.81 | 5,740.00 | 5,799.56 | 5,795.80 | -0.90% | 5,025 |
| Jul 29, 2026 | 5,780.01 | 5,940.01 | 5,780.01 | 5,852.16 | 5,848.36 | 0.89% | 3,705 |
| Jul 28, 2026 | 5,695.00 | 5,845.92 | 5,695.00 | 5,800.32 | 5,796.56 | 1.68% | 6,329 |
| Jul 27, 2026 | 5,700.00 | 5,740.00 | 5,690.01 | 5,704.34 | 5,700.64 | 2.14% | 2,679 |
| Jul 24, 2026 | 5,575.00 | 5,633.02 | 5,559.15 | 5,584.64 | 5,581.02 | 0.11% | 1,380 |
| Jul 23, 2026 | 5,791.99 | 5,791.99 | 5,520.00 | 5,578.67 | 5,575.05 | -6.91% | 8,383 |
| Jul 22, 2026 | 6,018.18 | 6,060.00 | 5,960.00 | 5,992.50 | 5,988.61 | -1.02% | 3,923 |
| Jul 21, 2026 | 6,042.84 | 6,089.99 | 6,042.84 | 6,054.01 | 6,050.08 | -1.44% | 5,860 |
| Jul 20, 2026 | 6,250.02 | 6,250.02 | 6,125.06 | 6,142.57 | 6,138.59 | 1.59% | 850 |
| Jul 17, 2026 | 6,047.00 | 6,119.99 | 6,000.01 | 6,046.66 | 6,042.74 | -1.87% | 1,367 |
| Jul 16, 2026 | 6,468.36 | 6,499.99 | 6,135.00 | 6,161.67 | 6,157.67 | -3.79% | 4,646 |
| Jul 15, 2026 | 6,250.00 | 6,464.04 | 6,250.00 | 6,404.17 | 6,400.02 | 2.88% | 307 |
| Jul 14, 2026 | 6,106.84 | 6,240.11 | 6,106.84 | 6,225.00 | 6,220.96 | 1.31% | 89 |
| Jul 13, 2026 | 6,173.01 | 6,173.01 | 6,144.50 | 6,144.50 | 6,140.51 | -1.13% | 531 |
| Jul 10, 2026 | 6,180.00 | 6,214.98 | 6,119.20 | 6,214.98 | 6,210.95 | -0.82% | 937 |