Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,688.01
-168.89 (-2.88%)
Last updated: Aug 31, 2026, 11:32 AM CST
BMV:GOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,696.84 | 5,716.99 | 5,680.05 | 5,688.01 | - | -2.88% | 115 |
| Aug 28, 2026 | 5,780.00 | 5,861.43 | 5,753.21 | 5,856.90 | 5,856.90 | 2.23% | 1,003 |
| Aug 27, 2026 | 5,700.01 | 5,751.47 | 5,698.50 | 5,729.36 | 5,729.36 | -0.37% | 983 |
| Aug 26, 2026 | 5,800.00 | 5,800.00 | 5,723.89 | 5,750.44 | 5,750.44 | -1.23% | 1,169 |
| Aug 25, 2026 | 5,816.63 | 5,823.00 | 5,800.01 | 5,821.93 | 5,821.93 | -0.45% | 595 |
| Aug 24, 2026 | 5,835.55 | 5,900.00 | 5,835.55 | 5,848.19 | 5,848.19 | 0.83% | 3,818 |
| Aug 21, 2026 | 5,765.00 | 5,803.02 | 5,763.97 | 5,800.02 | 5,800.02 | 1.14% | 641 |
| Aug 20, 2026 | 5,782.00 | 5,782.01 | 5,711.00 | 5,734.72 | 5,734.72 | -0.80% | 18,188 |
| Aug 19, 2026 | 5,794.41 | 5,823.99 | 5,748.00 | 5,781.01 | 5,781.01 | -0.83% | 2,438 |
| Aug 18, 2026 | 5,783.95 | 5,837.00 | 5,783.95 | 5,829.65 | 5,829.65 | 0.44% | 2,733 |
| Aug 17, 2026 | 5,850.00 | 5,854.72 | 5,790.00 | 5,804.01 | 5,804.01 | -0.61% | 762 |
| Aug 14, 2026 | 5,860.00 | 5,919.99 | 5,811.02 | 5,839.88 | 5,839.88 | -0.34% | 620 |
| Aug 13, 2026 | 5,870.96 | 5,898.00 | 5,851.51 | 5,859.99 | 5,859.99 | 0.17% | 8,173 |
| Aug 12, 2026 | 5,870.00 | 5,870.00 | 5,808.00 | 5,850.00 | 5,850.00 | -0.34% | 1,513 |
| Aug 11, 2026 | 6,001.00 | 6,001.00 | 5,869.92 | 5,869.94 | 5,869.94 | -3.45% | 2,897 |
| Aug 10, 2026 | 6,060.00 | 6,099.98 | 6,037.93 | 6,080.00 | 6,080.00 | 0.28% | 3,937 |
| Aug 7, 2026 | 6,100.00 | 6,101.99 | 6,050.00 | 6,062.97 | 6,062.97 | -1.42% | 627 |
| Aug 6, 2026 | 6,190.00 | 6,251.00 | 6,120.04 | 6,150.00 | 6,150.00 | -0.91% | 5,282 |
| Aug 5, 2026 | 6,500.00 | 6,580.00 | 6,155.00 | 6,206.37 | 6,206.37 | -4.52% | 2,418 |
| Aug 4, 2026 | 6,393.00 | 6,505.00 | 6,361.03 | 6,499.99 | 6,499.99 | 0.88% | 2,424 |
| Aug 3, 2026 | 6,300.00 | 6,495.00 | 6,300.00 | 6,443.45 | 6,443.45 | 3.94% | 8,090 |
| Jul 31, 2026 | 5,965.00 | 6,199.00 | 5,965.00 | 6,199.00 | 6,199.00 | 6.89% | 1,225 |
| Jul 30, 2026 | 5,763.84 | 5,854.81 | 5,740.00 | 5,799.56 | 5,799.56 | -0.90% | 5,025 |
| Jul 29, 2026 | 5,780.01 | 5,940.01 | 5,780.01 | 5,852.16 | 5,852.16 | 0.89% | 3,705 |
| Jul 28, 2026 | 5,695.00 | 5,845.92 | 5,695.00 | 5,800.32 | 5,800.32 | 1.68% | 6,329 |
| Jul 27, 2026 | 5,700.00 | 5,740.00 | 5,690.01 | 5,704.34 | 5,704.34 | 2.14% | 2,679 |
| Jul 24, 2026 | 5,575.00 | 5,633.02 | 5,559.15 | 5,584.64 | 5,584.64 | 0.11% | 1,380 |
| Jul 23, 2026 | 5,791.99 | 5,791.99 | 5,520.00 | 5,578.67 | 5,578.67 | -6.91% | 8,383 |
| Jul 22, 2026 | 6,018.18 | 6,060.00 | 5,960.00 | 5,992.50 | 5,992.50 | -1.02% | 3,923 |
| Jul 21, 2026 | 6,042.84 | 6,089.99 | 6,042.84 | 6,054.01 | 6,054.01 | -1.44% | 5,860 |
| Jul 20, 2026 | 6,250.02 | 6,250.02 | 6,125.06 | 6,142.57 | 6,142.57 | 1.59% | 850 |
| Jul 17, 2026 | 6,047.00 | 6,119.99 | 6,000.01 | 6,046.66 | 6,046.66 | -1.87% | 1,367 |
| Jul 16, 2026 | 6,468.36 | 6,499.99 | 6,135.00 | 6,161.67 | 6,161.67 | -3.79% | 4,646 |
| Jul 15, 2026 | 6,250.00 | 6,464.04 | 6,250.00 | 6,404.17 | 6,404.17 | 2.88% | 307 |
| Jul 14, 2026 | 6,106.84 | 6,240.11 | 6,106.84 | 6,225.00 | 6,225.00 | 1.31% | 89 |
| Jul 13, 2026 | 6,173.01 | 6,173.01 | 6,144.50 | 6,144.50 | 6,144.50 | -1.13% | 531 |
| Jul 10, 2026 | 6,180.00 | 6,214.98 | 6,119.20 | 6,214.98 | 6,214.98 | -0.82% | 937 |
| Jul 9, 2026 | 6,309.89 | 6,309.89 | 6,152.51 | 6,266.20 | 6,266.20 | -0.20% | 664 |
| Jul 8, 2026 | 6,323.01 | 6,350.00 | 6,249.99 | 6,278.53 | 6,278.53 | -1.26% | 1,100 |
| Jul 7, 2026 | 6,393.54 | 6,460.00 | 6,358.51 | 6,358.51 | 6,358.51 | 0.71% | 1,533 |
| Jul 6, 2026 | 6,220.00 | 6,345.00 | 6,220.00 | 6,313.65 | 6,313.65 | 1.26% | 2,679 |
| Jul 3, 2026 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 0.16% | 34 |
| Jul 2, 2026 | 6,244.86 | 6,244.86 | 6,135.00 | 6,225.00 | 6,225.00 | -0.70% | 870 |
| Jul 1, 2026 | 6,200.01 | 6,280.00 | 6,200.01 | 6,268.94 | 6,268.94 | 1.69% | 1,996 |
| Jun 30, 2026 | 6,096.38 | 6,189.19 | 6,093.00 | 6,165.01 | 6,165.01 | 1.07% | 2,472 |
| Jun 29, 2026 | 6,139.00 | 6,143.26 | 6,100.03 | 6,100.03 | 6,100.03 | 3.16% | 1,115 |
| Jun 26, 2026 | 5,900.00 | 5,981.00 | 5,870.15 | 5,913.30 | 5,913.30 | -1.15% | 26,661 |
| Jun 25, 2026 | 5,999.99 | 5,999.99 | 5,927.50 | 5,982.00 | 5,982.00 | -2.62% | 652 |
| Jun 24, 2026 | 6,203.00 | 6,203.01 | 6,104.25 | 6,142.98 | 6,142.98 | 0.87% | 934 |
| Jun 23, 2026 | 6,020.38 | 6,110.99 | 6,020.00 | 6,090.00 | 6,090.00 | 0.43% | 3,586 |