Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 5,773.03
-142.89 (-2.42%)
At close: Aug 31, 2026
BMV:GOOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,850.01 | 5,850.01 | 5,744.24 | 5,789.17 | 5,789.17 | -2.14% | 5,439 |
| Aug 28, 2026 | 5,774.01 | 5,941.31 | 5,774.01 | 5,915.92 | 5,915.92 | 2.41% | 7,062 |
| Aug 27, 2026 | 5,787.99 | 5,816.92 | 5,759.69 | 5,776.44 | 5,776.44 | -0.35% | 4,580 |
| Aug 26, 2026 | 5,850.00 | 5,850.00 | 5,775.65 | 5,796.55 | 5,796.55 | -1.42% | 6,195 |
| Aug 25, 2026 | 5,947.31 | 5,947.31 | 5,859.88 | 5,880.31 | 5,880.31 | -0.63% | 1,053 |
| Aug 24, 2026 | 5,820.00 | 5,963.00 | 5,804.20 | 5,917.73 | 5,917.73 | 1.19% | 4,313 |
| Aug 21, 2026 | 5,780.00 | 5,870.00 | 5,779.00 | 5,848.00 | 5,848.00 | 1.29% | 2,834 |
| Aug 20, 2026 | 5,825.65 | 5,826.59 | 5,747.00 | 5,773.45 | 5,773.45 | -1.35% | 5,914 |
| Aug 19, 2026 | 5,830.00 | 5,879.99 | 5,781.66 | 5,852.74 | 5,852.74 | -0.23% | 2,042 |
| Aug 18, 2026 | 5,860.00 | 5,880.40 | 5,811.00 | 5,866.47 | 5,866.47 | 0.24% | 8,333 |
| Aug 17, 2026 | 5,985.99 | 5,985.99 | 5,833.96 | 5,852.51 | 5,852.51 | -0.45% | 23,864 |
| Aug 14, 2026 | 5,888.21 | 5,920.01 | 5,870.00 | 5,878.95 | 5,878.95 | -0.57% | 6,475 |
| Aug 13, 2026 | 5,860.25 | 5,930.00 | 5,860.25 | 5,912.58 | 5,912.58 | 0.66% | 4,172 |
| Aug 12, 2026 | 5,900.00 | 5,900.00 | 5,818.61 | 5,874.07 | 5,874.07 | -0.04% | 14,293 |
| Aug 11, 2026 | 6,100.00 | 6,100.00 | 5,870.00 | 5,876.13 | 5,876.13 | -3.58% | 3,145 |
| Aug 10, 2026 | 6,080.01 | 6,120.00 | 6,050.71 | 6,094.39 | 6,094.39 | 0.07% | 3,924 |
| Aug 7, 2026 | 6,125.00 | 6,125.00 | 6,063.90 | 6,090.28 | 6,090.28 | -1.12% | 1,981 |
| Aug 6, 2026 | 6,245.99 | 6,267.00 | 6,144.06 | 6,159.53 | 6,159.53 | -1.48% | 5,286 |
| Aug 5, 2026 | 6,529.99 | 6,574.00 | 6,199.99 | 6,251.94 | 6,251.94 | -4.44% | 5,048 |
| Aug 4, 2026 | 6,390.00 | 6,562.99 | 6,390.00 | 6,542.75 | 6,542.75 | 0.91% | 7,346 |
| Aug 3, 2026 | 6,227.01 | 6,520.80 | 6,227.01 | 6,483.89 | 6,483.89 | 4.81% | 23,711 |
| Jul 31, 2026 | 5,833.94 | 6,200.00 | 5,833.94 | 6,186.61 | 6,186.61 | 6.78% | 18,951 |
| Jul 30, 2026 | 5,850.00 | 5,851.49 | 5,749.92 | 5,793.87 | 5,793.87 | -1.28% | 13,468 |
| Jul 29, 2026 | 5,812.91 | 5,955.00 | 5,812.91 | 5,869.21 | 5,869.21 | 0.96% | 2,001 |
| Jul 28, 2026 | 5,735.00 | 5,859.60 | 5,690.00 | 5,813.31 | 5,813.31 | 1.83% | 7,309 |
| Jul 27, 2026 | 5,621.63 | 5,793.11 | 5,621.63 | 5,709.09 | 5,709.09 | 2.06% | 1,299 |
| Jul 24, 2026 | 5,591.52 | 5,652.71 | 5,560.00 | 5,593.67 | 5,593.67 | 0.34% | 4,259 |
| Jul 23, 2026 | 5,650.00 | 5,680.00 | 5,520.00 | 5,574.70 | 5,574.70 | -6.63% | 24,312 |
| Jul 22, 2026 | 6,045.00 | 6,100.00 | 5,950.00 | 5,970.55 | 5,970.55 | -1.47% | 7,465 |
| Jul 21, 2026 | 6,148.30 | 6,148.30 | 6,050.00 | 6,059.32 | 6,059.32 | -1.45% | 7,804 |
| Jul 20, 2026 | 6,130.01 | 6,240.09 | 6,119.25 | 6,148.30 | 6,148.30 | 1.20% | 4,814 |
| Jul 17, 2026 | 6,060.00 | 6,151.49 | 5,994.01 | 6,075.53 | 6,075.53 | -1.52% | 14,847 |
| Jul 16, 2026 | 6,500.00 | 6,532.52 | 6,145.00 | 6,169.19 | 6,169.19 | -4.31% | 10,051 |
| Jul 15, 2026 | 6,245.00 | 6,489.99 | 6,245.00 | 6,447.30 | 6,447.30 | 2.90% | 41,096 |
| Jul 14, 2026 | 6,168.98 | 6,280.99 | 6,160.00 | 6,265.75 | 6,265.75 | 1.39% | 7,480 |
| Jul 13, 2026 | 6,224.00 | 6,246.00 | 6,175.00 | 6,180.11 | 6,180.11 | -0.71% | 3,000 |
| Jul 10, 2026 | 6,250.00 | 6,259.67 | 6,188.00 | 6,224.31 | 6,224.31 | -1.13% | 2,378 |
| Jul 9, 2026 | 6,322.98 | 6,322.98 | 6,165.00 | 6,295.68 | 6,295.68 | -1.04% | 9,605 |
| Jul 8, 2026 | 6,433.53 | 6,433.53 | 6,294.00 | 6,361.81 | 6,361.81 | -1.15% | 757 |
| Jul 7, 2026 | 6,376.12 | 6,512.69 | 6,376.12 | 6,436.00 | 6,436.00 | 0.94% | 8,768 |
| Jul 6, 2026 | 6,290.00 | 6,388.50 | 6,260.44 | 6,376.12 | 6,376.12 | 1.99% | 6,973 |
| Jul 3, 2026 | 6,300.00 | 6,300.00 | 6,250.01 | 6,252.01 | 6,252.01 | -0.44% | 99 |
| Jul 2, 2026 | 6,302.80 | 6,350.00 | 6,175.04 | 6,279.51 | 6,279.51 | -0.93% | 4,055 |
| Jul 1, 2026 | 6,265.03 | 6,381.72 | 6,265.03 | 6,338.44 | 6,338.44 | 1.30% | 8,148 |
| Jun 30, 2026 | 6,170.00 | 6,266.00 | 6,158.00 | 6,257.21 | 6,257.21 | 1.74% | 4,093 |
| Jun 29, 2026 | 6,182.00 | 6,182.01 | 6,129.00 | 6,150.00 | 6,150.00 | 3.52% | 580 |
| Jun 26, 2026 | 5,947.18 | 6,015.00 | 5,897.09 | 5,940.70 | 5,940.70 | -0.86% | 7,436 |
| Jun 25, 2026 | 6,029.20 | 6,029.20 | 5,915.00 | 5,992.41 | 5,992.41 | -1.57% | 2,519 |
| Jun 24, 2026 | 6,127.50 | 6,230.00 | 6,051.99 | 6,087.79 | 6,087.79 | 0.05% | 5,337 |
| Jun 23, 2026 | 6,020.00 | 6,127.49 | 5,985.00 | 6,085.00 | 6,085.00 | 0.35% | 18,525 |