Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 6,626.96
-12.66 (-0.19%)
Last updated: May 22, 2026, 11:47 AM CST
BMV:GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | - | -0.14% | - |
| May 21, 2026 | 6,620.00 | 6,723.45 | 6,589.00 | 6,639.62 | 6,639.62 | -0.03% | 680 |
| May 20, 2026 | 6,640.00 | 6,646.45 | 6,585.00 | 6,641.37 | 6,641.37 | -0.88% | 2,733 |
| May 19, 2026 | 6,715.00 | 6,780.00 | 6,677.23 | 6,700.05 | 6,700.05 | -2.54% | 3,715 |
| May 18, 2026 | 6,785.00 | 6,940.00 | 6,785.00 | 6,874.87 | 6,874.87 | 0.98% | 1,868 |
| May 15, 2026 | 6,850.00 | 6,870.01 | 6,800.01 | 6,808.03 | 6,808.03 | -0.09% | 1,456 |
| May 14, 2026 | 6,835.00 | 6,866.44 | 6,778.51 | 6,814.13 | 6,814.13 | -0.62% | 2,169 |
| May 13, 2026 | 6,643.00 | 6,870.99 | 6,643.00 | 6,856.44 | 6,856.44 | 3.63% | 9,601 |
| May 12, 2026 | 6,637.50 | 6,650.00 | 6,585.19 | 6,616.01 | 6,616.01 | -0.55% | 621 |
| May 11, 2026 | 6,795.00 | 6,795.00 | 6,637.51 | 6,652.58 | 6,652.58 | -2.56% | 1,751 |
| May 8, 2026 | 6,780.01 | 6,860.73 | 6,776.00 | 6,827.15 | 6,827.15 | 0.39% | 5,499 |
| May 7, 2026 | 6,800.00 | 6,805.07 | 6,735.26 | 6,800.57 | 6,800.57 | 0.10% | 7,808 |
| May 6, 2026 | 6,736.94 | 6,849.99 | 6,736.94 | 6,793.71 | 6,793.71 | 2.04% | 2,283 |
| May 5, 2026 | 6,700.00 | 6,700.00 | 6,628.67 | 6,657.84 | 6,657.84 | 0.22% | 2,858 |
| May 4, 2026 | 6,655.01 | 6,688.00 | 6,596.47 | 6,643.50 | 6,643.50 | 0.18% | 9,316 |
| Apr 30, 2026 | 6,400.02 | 6,680.00 | 6,400.00 | 6,631.82 | 6,631.82 | 8.57% | 6,864 |
| Apr 29, 2026 | 6,014.25 | 6,165.00 | 6,014.25 | 6,108.22 | 6,108.22 | 1.05% | 5,459 |
| Apr 28, 2026 | 6,071.00 | 6,071.00 | 6,026.00 | 6,044.48 | 6,044.48 | -0.44% | 1,891 |
| Apr 27, 2026 | 5,987.93 | 6,088.05 | 5,987.93 | 6,071.00 | 6,071.00 | 1.89% | 686 |
| Apr 24, 2026 | 5,838.00 | 5,964.99 | 5,807.36 | 5,958.28 | 5,958.28 | 1.40% | 272 |
| Apr 23, 2026 | 5,890.00 | 5,898.88 | 5,800.00 | 5,876.00 | 5,876.00 | 0.43% | 1,265 |
| Apr 22, 2026 | 5,750.00 | 5,889.99 | 5,750.00 | 5,850.81 | 5,850.81 | 2.05% | 658 |
| Apr 21, 2026 | 5,780.08 | 5,824.18 | 5,733.00 | 5,733.00 | 5,733.00 | -1.41% | 3,329 |
| Apr 20, 2026 | 5,818.00 | 5,855.00 | 5,814.45 | 5,815.00 | 5,815.00 | -1.41% | 485 |
| Apr 17, 2026 | 5,751.27 | 5,898.27 | 5,751.27 | 5,898.26 | 5,898.26 | 2.79% | 3,608 |
| Apr 16, 2026 | 5,779.99 | 5,799.97 | 5,732.99 | 5,738.10 | 5,738.10 | -0.30% | 279 |
| Apr 15, 2026 | 5,703.01 | 5,779.99 | 5,682.00 | 5,755.29 | 5,755.29 | 1.15% | 14,792 |
| Apr 14, 2026 | 5,538.40 | 5,704.78 | 5,538.40 | 5,690.00 | 5,690.00 | 3.08% | 698 |
| Apr 13, 2026 | 5,442.00 | 5,520.00 | 5,442.00 | 5,520.00 | 5,520.00 | 0.93% | 8,647 |
| Apr 10, 2026 | 5,450.01 | 5,487.40 | 5,449.76 | 5,468.99 | 5,468.99 | -0.55% | 1,226 |
| Apr 9, 2026 | 5,465.00 | 5,500.00 | 5,395.01 | 5,499.00 | 5,499.00 | 0.47% | 1,764 |
| Apr 8, 2026 | 5,394.83 | 5,525.00 | 5,394.83 | 5,473.32 | 5,473.32 | 1.96% | 3,014 |
| Apr 7, 2026 | 5,315.00 | 5,375.99 | 5,261.01 | 5,368.24 | 5,368.24 | 1.60% | 1,767 |
| Apr 6, 2026 | 5,289.44 | 5,311.99 | 5,265.00 | 5,283.83 | 5,283.83 | 0.39% | 4,750 |
| Apr 1, 2026 | 5,235.00 | 5,294.00 | 5,230.01 | 5,263.13 | 5,263.13 | 2.79% | 13,619 |
| Mar 31, 2026 | 5,060.00 | 5,149.99 | 5,060.00 | 5,120.18 | 5,120.18 | 3.96% | 987 |
| Mar 30, 2026 | 4,980.00 | 4,999.98 | 4,925.02 | 4,925.03 | 4,925.03 | -1.04% | 1,854 |
| Mar 27, 2026 | 5,000.00 | 5,010.00 | 4,950.00 | 4,976.75 | 4,976.75 | -1.24% | 7,329 |
| Mar 26, 2026 | 5,099.99 | 5,099.99 | 4,984.00 | 5,039.48 | 5,039.48 | -1.95% | 2,923 |
| Mar 25, 2026 | 5,146.01 | 5,148.00 | 5,109.85 | 5,139.73 | 5,139.73 | 0.59% | 528 |
| Mar 24, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,109.74 | 5,109.74 | -3.68% | 1,837 |
| Mar 23, 2026 | 5,321.53 | 5,382.00 | 5,300.01 | 5,305.01 | 5,305.01 | -0.97% | 472 |
| Mar 20, 2026 | 5,420.00 | 5,420.00 | 5,340.00 | 5,357.17 | 5,357.17 | -0.61% | 580 |
| Mar 19, 2026 | 5,425.00 | 5,425.00 | 5,390.11 | 5,390.11 | 5,390.11 | -1.13% | 1,127 |
| Mar 18, 2026 | 5,500.00 | 5,500.00 | 5,425.00 | 5,451.69 | 5,451.69 | -0.06% | 463 |
| Mar 17, 2026 | 5,375.69 | 5,454.99 | 5,367.01 | 5,454.99 | 5,454.99 | 1.06% | 475 |
| Mar 13, 2026 | 5,389.65 | 5,435.00 | 5,370.00 | 5,397.82 | 5,397.82 | -0.39% | 863 |
| Mar 12, 2026 | 5,466.22 | 5,466.22 | 5,392.96 | 5,418.78 | 5,418.78 | -0.37% | 9,982 |
| Mar 11, 2026 | 5,458.00 | 5,458.00 | 5,437.81 | 5,439.03 | 5,439.03 | 0.62% | 4,000 |
| Mar 10, 2026 | 5,400.00 | 5,409.19 | 5,361.00 | 5,405.29 | 5,405.29 | 0.10% | 520 |