Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 5,323.14
-732.12 (-12.09%)
At close: Oct 29, 2026
BMV:GOOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,470.00 | 5,470.01 | 5,268.98 | 5,323.14 | 5,323.14 | -12.09% | 98,082 |
| Oct 28, 2026 | 6,055.48 | 6,076.39 | 6,016.48 | 6,055.26 | 6,055.26 | 0.65% | 10,112 |
| Oct 27, 2026 | 5,942.00 | 6,048.00 | 5,931.90 | 6,015.91 | 6,015.91 | 2.19% | 7,581 |
| Oct 26, 2026 | 6,004.60 | 6,004.60 | 5,868.68 | 5,886.90 | 5,886.90 | -1.64% | 3,142 |
| Oct 23, 2026 | 6,020.01 | 6,058.84 | 5,979.00 | 5,984.95 | 5,984.95 | -1.03% | 7,956 |
| Oct 22, 2026 | 6,190.00 | 6,190.00 | 6,032.00 | 6,047.10 | 6,047.10 | -3.21% | 9,138 |
| Oct 21, 2026 | 6,280.00 | 6,280.00 | 6,166.00 | 6,247.53 | 6,247.53 | 0.08% | 5,136 |
| Oct 20, 2026 | 6,350.00 | 6,362.36 | 6,238.00 | 6,242.32 | 6,242.32 | -1.90% | 6,119 |
| Oct 19, 2026 | 6,313.48 | 6,390.26 | 6,313.48 | 6,363.45 | 6,363.45 | 0.96% | 2,172 |
| Oct 16, 2026 | 6,439.99 | 6,440.00 | 6,269.12 | 6,303.06 | 6,303.06 | -2.06% | 13,988 |
| Oct 15, 2026 | 6,399.98 | 6,488.01 | 6,380.00 | 6,435.31 | 6,435.31 | 0.01% | 2,164 |
| Oct 14, 2026 | 6,572.00 | 6,642.00 | 6,414.00 | 6,434.56 | 6,434.56 | -1.14% | 3,393 |
| Oct 13, 2026 | 6,500.00 | 6,562.29 | 6,444.25 | 6,508.79 | 6,508.79 | 0.67% | 5,454 |
| Oct 12, 2026 | 6,460.01 | 6,500.89 | 6,394.66 | 6,465.52 | 6,465.52 | -0.20% | 3,479 |
| Oct 9, 2026 | 6,400.00 | 6,533.00 | 6,350.00 | 6,478.55 | 6,478.55 | 2.30% | 12,391 |
| Oct 8, 2026 | 6,345.00 | 6,400.00 | 6,297.00 | 6,332.72 | 6,332.72 | 0.55% | 10,367 |
| Oct 7, 2026 | 6,278.01 | 6,303.00 | 6,205.00 | 6,298.15 | 6,298.15 | 0.59% | 5,524 |
| Oct 6, 2026 | 6,251.00 | 6,273.15 | 6,207.00 | 6,261.07 | 6,261.07 | -0.29% | 4,033 |
| Oct 5, 2026 | 6,217.12 | 6,290.00 | 6,190.01 | 6,279.12 | 6,279.12 | 0.62% | 11,724 |
| Oct 2, 2026 | 6,214.01 | 6,276.04 | 6,200.02 | 6,240.33 | 6,240.33 | 0.67% | 3,012 |
| Oct 1, 2026 | 6,367.12 | 6,400.00 | 6,181.01 | 6,198.69 | 6,198.69 | -1.02% | 10,922 |
| Sep 30, 2026 | 6,185.82 | 6,368.00 | 6,175.00 | 6,262.57 | 6,262.57 | 1.40% | 20,876 |
| Sep 29, 2026 | 6,150.00 | 6,187.63 | 6,091.50 | 6,176.18 | 6,176.18 | 0.61% | 9,752 |
| Sep 28, 2026 | 6,077.44 | 6,145.47 | 6,055.00 | 6,139.00 | 6,139.00 | 0.80% | 2,378 |
| Sep 25, 2026 | 6,070.01 | 6,156.00 | 6,058.00 | 6,090.14 | 6,090.14 | 0.34% | 3,701 |
| Sep 24, 2026 | 5,950.90 | 6,070.00 | 5,921.30 | 6,069.57 | 6,069.57 | 2.50% | 7,633 |
| Sep 23, 2026 | 6,077.11 | 6,077.11 | 5,913.78 | 5,921.30 | 5,921.30 | -2.56% | 6,372 |
| Sep 22, 2026 | 6,135.00 | 6,270.00 | 6,053.83 | 6,077.10 | 6,077.10 | -0.84% | 31,132 |
| Sep 21, 2026 | 6,085.00 | 6,153.00 | 6,059.00 | 6,128.44 | 6,128.44 | 1.57% | 7,270 |
| Sep 18, 2026 | 6,030.01 | 6,150.00 | 6,000.01 | 6,033.82 | 6,033.82 | 1.09% | 7,254 |
| Sep 17, 2026 | 5,925.01 | 5,985.12 | 5,920.02 | 5,968.72 | 5,968.72 | 1.06% | 2,958 |
| Sep 15, 2026 | 5,924.99 | 5,924.99 | 5,884.87 | 5,906.19 | 5,906.19 | -1.15% | 6,694 |
| Sep 14, 2026 | 5,850.00 | 5,994.99 | 5,850.00 | 5,974.69 | 5,974.69 | 3.89% | 5,308 |
| Sep 11, 2026 | 5,747.69 | 5,815.00 | 5,747.69 | 5,750.71 | 5,750.71 | 1.77% | 4,759 |
| Sep 10, 2026 | 5,612.57 | 5,659.99 | 5,575.00 | 5,650.50 | 5,650.50 | 1.18% | 3,773 |
| Sep 9, 2026 | 5,644.00 | 5,644.00 | 5,542.00 | 5,584.65 | 5,584.65 | -2.32% | 6,695 |
| Sep 8, 2026 | 5,686.00 | 5,750.00 | 5,650.00 | 5,717.09 | 5,717.09 | -1.68% | 4,218 |
| Sep 7, 2026 | 5,800.00 | 5,814.95 | 5,800.00 | 5,814.90 | 5,814.90 | 1.66% | 103 |
| Sep 4, 2026 | 5,790.02 | 5,792.00 | 5,675.01 | 5,720.18 | 5,720.18 | -1.47% | 6,970 |
| Sep 3, 2026 | 5,840.00 | 5,850.99 | 5,779.50 | 5,809.13 | 5,805.39 | 1.27% | 5,499 |
| Sep 2, 2026 | 5,750.00 | 5,760.00 | 5,708.90 | 5,736.16 | 5,732.47 | 0.85% | 7,987 |
| Sep 1, 2026 | 5,750.00 | 5,750.00 | 5,674.97 | 5,687.59 | 5,683.93 | -1.48% | 9,810 |
| Aug 31, 2026 | 5,850.01 | 5,850.01 | 5,744.24 | 5,773.03 | 5,769.32 | -2.42% | 6,145 |
| Aug 28, 2026 | 5,774.01 | 5,941.31 | 5,774.01 | 5,915.92 | 5,912.12 | 2.41% | 7,062 |
| Aug 27, 2026 | 5,787.99 | 5,816.92 | 5,759.69 | 5,776.44 | 5,772.73 | -0.35% | 4,580 |
| Aug 26, 2026 | 5,850.00 | 5,850.00 | 5,775.65 | 5,796.55 | 5,792.82 | -1.42% | 6,195 |
| Aug 25, 2026 | 5,947.31 | 5,947.31 | 5,859.88 | 5,880.31 | 5,876.53 | -0.63% | 1,053 |
| Aug 24, 2026 | 5,820.00 | 5,963.00 | 5,804.20 | 5,917.73 | 5,913.92 | 1.19% | 4,313 |
| Aug 21, 2026 | 5,780.00 | 5,870.00 | 5,779.00 | 5,848.00 | 5,844.24 | 1.29% | 2,834 |
| Aug 20, 2026 | 5,825.65 | 5,826.59 | 5,747.00 | 5,773.45 | 5,769.74 | -1.35% | 5,914 |