Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 6,680.27
-21.84 (-0.33%)
Last updated: May 22, 2026, 10:29 AM CST
BMV:GOOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,700.00 | 6,796.83 | 6,650.00 | 6,700.00 | 6,700.00 | -0.23% | 1,538 |
| May 20, 2026 | 6,800.00 | 6,829.99 | 6,640.01 | 6,715.30 | 6,715.30 | -0.67% | 9,301 |
| May 19, 2026 | 6,998.00 | 6,998.00 | 6,728.77 | 6,760.42 | 6,760.42 | -1.53% | 754 |
| May 18, 2026 | 6,900.00 | 7,049.99 | 6,850.00 | 6,865.21 | 6,865.21 | -0.26% | 5,723 |
| May 15, 2026 | 6,899.99 | 6,949.99 | 6,853.56 | 6,883.30 | 6,883.30 | -0.31% | 3,525 |
| May 14, 2026 | 6,881.41 | 6,925.80 | 6,822.12 | 6,904.90 | 6,904.90 | -0.23% | 2,795 |
| May 13, 2026 | 6,680.00 | 6,924.42 | 6,659.00 | 6,920.87 | 6,920.87 | 3.77% | 2,356 |
| May 12, 2026 | 6,709.99 | 6,709.99 | 6,605.22 | 6,669.48 | 6,669.48 | -0.39% | 3,896 |
| May 11, 2026 | 6,850.00 | 6,850.00 | 6,674.13 | 6,695.31 | 6,695.31 | -2.83% | 4,287 |
| May 8, 2026 | 6,880.00 | 6,906.00 | 6,830.02 | 6,890.35 | 6,890.35 | 0.65% | 1,005 |
| May 7, 2026 | 6,820.00 | 6,869.99 | 6,774.85 | 6,845.99 | 6,845.99 | -0.07% | 3,651 |
| May 6, 2026 | 6,849.99 | 6,895.88 | 6,786.01 | 6,850.54 | 6,850.54 | 1.68% | 18,947 |
| May 5, 2026 | 6,676.90 | 6,789.00 | 6,668.44 | 6,737.50 | 6,737.50 | 0.46% | 24,986 |
| May 4, 2026 | 6,704.99 | 6,748.99 | 6,636.34 | 6,706.54 | 6,706.54 | 0.01% | 12,900 |
| Apr 30, 2026 | 6,501.01 | 6,733.00 | 6,400.00 | 6,705.77 | 6,705.77 | 9.06% | 20,125 |
| Apr 29, 2026 | 6,062.00 | 6,219.99 | 6,062.00 | 6,148.89 | 6,148.89 | 1.05% | 10,271 |
| Apr 28, 2026 | 6,067.01 | 6,128.98 | 6,039.76 | 6,085.00 | 6,085.00 | -0.21% | 2,138 |
| Apr 27, 2026 | 5,960.56 | 6,140.00 | 5,960.00 | 6,097.50 | 6,097.50 | 1.57% | 4,513 |
| Apr 24, 2026 | 5,850.00 | 6,006.68 | 5,850.00 | 6,003.41 | 6,003.41 | 1.64% | 5,050 |
| Apr 23, 2026 | 5,878.01 | 5,920.47 | 5,851.77 | 5,906.77 | 5,906.77 | 0.26% | 730 |
| Apr 22, 2026 | 5,815.00 | 5,899.99 | 5,815.00 | 5,891.69 | 5,891.69 | 2.18% | 3,035 |
| Apr 21, 2026 | 5,840.00 | 5,868.58 | 5,750.01 | 5,766.03 | 5,766.03 | -1.17% | 3,362 |
| Apr 20, 2026 | 5,884.05 | 5,884.06 | 5,830.00 | 5,834.44 | 5,834.44 | -1.30% | 1,726 |
| Apr 17, 2026 | 5,756.08 | 5,919.00 | 5,756.08 | 5,911.00 | 5,911.00 | 2.18% | 7,675 |
| Apr 16, 2026 | 5,820.00 | 5,835.93 | 5,780.00 | 5,785.01 | 5,785.01 | -0.26% | 18,337 |
| Apr 15, 2026 | 5,696.38 | 5,810.00 | 5,696.38 | 5,799.81 | 5,799.81 | 1.31% | 17,827 |
| Apr 14, 2026 | 5,600.00 | 5,756.31 | 5,600.00 | 5,725.00 | 5,725.00 | 3.20% | 3,267 |
| Apr 13, 2026 | 5,490.01 | 5,550.00 | 5,452.60 | 5,547.60 | 5,547.60 | 0.90% | 5,673 |
| Apr 10, 2026 | 5,550.00 | 5,550.00 | 5,478.00 | 5,498.12 | 5,498.12 | -0.73% | 2,808 |
| Apr 9, 2026 | 5,500.00 | 5,548.99 | 5,421.00 | 5,538.77 | 5,538.77 | 0.11% | 2,414 |
| Apr 8, 2026 | 5,436.28 | 5,574.99 | 5,436.28 | 5,532.96 | 5,532.96 | 2.77% | 6,636 |
| Apr 7, 2026 | 5,356.43 | 5,400.00 | 5,295.00 | 5,383.61 | 5,383.61 | 1.09% | 5,456 |
| Apr 6, 2026 | 5,290.00 | 5,338.12 | 5,242.00 | 5,325.36 | 5,325.36 | 0.28% | 8,944 |
| Apr 1, 2026 | 5,151.99 | 5,346.00 | 5,151.99 | 5,310.46 | 5,310.46 | 3.15% | 24,261 |
| Mar 31, 2026 | 4,962.02 | 5,166.00 | 4,962.02 | 5,148.49 | 5,148.49 | 4.11% | 3,500 |
| Mar 30, 2026 | 4,980.00 | 4,997.41 | 4,932.01 | 4,945.26 | 4,945.26 | -0.61% | 10,694 |
| Mar 27, 2026 | 5,024.99 | 5,045.00 | 4,958.00 | 4,975.85 | 4,975.85 | -1.30% | 1,885 |
| Mar 26, 2026 | 5,159.00 | 5,159.00 | 4,987.84 | 5,041.62 | 5,041.62 | -2.41% | 2,898 |
| Mar 25, 2026 | 5,224.00 | 5,228.00 | 5,140.01 | 5,166.29 | 5,166.29 | -0.25% | 7,725 |
| Mar 24, 2026 | 5,350.90 | 5,350.90 | 5,167.01 | 5,179.07 | 5,179.07 | -3.72% | 3,372 |
| Mar 23, 2026 | 5,380.00 | 5,427.00 | 5,355.01 | 5,379.00 | 5,379.00 | -0.06% | 2,508 |
| Mar 20, 2026 | 5,406.40 | 5,413.00 | 5,367.00 | 5,382.00 | 5,382.00 | -0.81% | 718 |
| Mar 19, 2026 | 5,483.21 | 5,483.21 | 5,420.00 | 5,426.01 | 5,426.01 | -0.99% | 1,069 |
| Mar 18, 2026 | 5,463.68 | 5,549.99 | 5,450.02 | 5,479.99 | 5,479.99 | -0.20% | 5,514 |
| Mar 17, 2026 | 5,399.84 | 5,499.99 | 5,388.00 | 5,491.14 | 5,491.14 | 1.42% | 1,638 |
| Mar 13, 2026 | 5,417.00 | 5,456.00 | 5,400.00 | 5,414.00 | 5,414.00 | -0.07% | 5,087 |
| Mar 12, 2026 | 5,457.71 | 5,457.71 | 5,385.00 | 5,417.89 | 5,417.89 | -0.45% | 1,281 |
| Mar 11, 2026 | 5,414.99 | 5,472.00 | 5,409.00 | 5,442.49 | 5,442.49 | 0.84% | 2,565 |
| Mar 10, 2026 | 5,400.00 | 5,410.00 | 5,380.01 | 5,397.16 | 5,397.16 | 0.15% | 2,322 |
| Mar 9, 2026 | 5,249.00 | 5,402.00 | 5,230.00 | 5,388.98 | 5,388.98 | 0.92% | 1,865 |