Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 6,033.82
+65.10 (1.09%)
At close: Sep 18, 2026
BMV:GOOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5,830.00 | 5,879.99 | 5,781.66 | 5,852.74 | 5,848.98 | -0.23% | 2,042 |
| Aug 18, 2026 | 5,860.00 | 5,880.40 | 5,811.00 | 5,866.47 | 5,862.70 | 0.24% | 8,333 |
| Aug 17, 2026 | 5,985.99 | 5,985.99 | 5,833.96 | 5,852.51 | 5,848.75 | -0.45% | 23,864 |
| Aug 14, 2026 | 5,888.21 | 5,920.01 | 5,870.00 | 5,878.95 | 5,875.17 | -0.57% | 6,475 |
| Aug 13, 2026 | 5,860.25 | 5,930.00 | 5,860.25 | 5,912.58 | 5,908.78 | 0.66% | 4,172 |
| Aug 12, 2026 | 5,900.00 | 5,900.00 | 5,818.61 | 5,874.07 | 5,870.29 | -0.04% | 14,293 |
| Aug 11, 2026 | 6,100.00 | 6,100.00 | 5,870.00 | 5,876.13 | 5,872.35 | -3.58% | 3,145 |
| Aug 10, 2026 | 6,080.01 | 6,120.00 | 6,050.71 | 6,094.39 | 6,090.47 | 0.07% | 3,924 |
| Aug 7, 2026 | 6,125.00 | 6,125.00 | 6,063.90 | 6,090.28 | 6,086.36 | -1.12% | 1,981 |
| Aug 6, 2026 | 6,245.99 | 6,267.00 | 6,144.06 | 6,159.53 | 6,155.57 | -1.48% | 5,286 |
| Aug 5, 2026 | 6,529.99 | 6,574.00 | 6,199.99 | 6,251.94 | 6,247.92 | -4.44% | 5,048 |
| Aug 4, 2026 | 6,390.00 | 6,562.99 | 6,390.00 | 6,542.75 | 6,538.54 | 0.91% | 7,346 |
| Aug 3, 2026 | 6,227.01 | 6,520.80 | 6,227.01 | 6,483.89 | 6,479.72 | 4.81% | 23,711 |
| Jul 31, 2026 | 5,833.94 | 6,200.00 | 5,833.94 | 6,186.61 | 6,182.63 | 6.78% | 18,951 |
| Jul 30, 2026 | 5,850.00 | 5,851.49 | 5,749.92 | 5,793.87 | 5,790.14 | -1.28% | 13,468 |
| Jul 29, 2026 | 5,812.91 | 5,955.00 | 5,812.91 | 5,869.21 | 5,865.44 | 0.96% | 2,001 |
| Jul 28, 2026 | 5,735.00 | 5,859.60 | 5,690.00 | 5,813.31 | 5,809.57 | 1.83% | 7,309 |
| Jul 27, 2026 | 5,621.63 | 5,793.11 | 5,621.63 | 5,709.09 | 5,705.42 | 2.06% | 1,299 |
| Jul 24, 2026 | 5,591.52 | 5,652.71 | 5,560.00 | 5,593.67 | 5,590.07 | 0.34% | 4,259 |
| Jul 23, 2026 | 5,650.00 | 5,680.00 | 5,520.00 | 5,574.70 | 5,571.12 | -6.63% | 24,312 |
| Jul 22, 2026 | 6,045.00 | 6,100.00 | 5,950.00 | 5,970.55 | 5,966.71 | -1.47% | 7,465 |
| Jul 21, 2026 | 6,148.30 | 6,148.30 | 6,050.00 | 6,059.32 | 6,055.42 | -1.45% | 7,804 |
| Jul 20, 2026 | 6,130.01 | 6,240.09 | 6,119.25 | 6,148.30 | 6,144.35 | 1.20% | 4,814 |
| Jul 17, 2026 | 6,060.00 | 6,151.49 | 5,994.01 | 6,075.53 | 6,071.62 | -1.52% | 14,847 |
| Jul 16, 2026 | 6,500.00 | 6,532.52 | 6,145.00 | 6,169.19 | 6,165.22 | -4.31% | 10,051 |
| Jul 15, 2026 | 6,245.00 | 6,489.99 | 6,245.00 | 6,447.30 | 6,443.15 | 2.90% | 41,096 |
| Jul 14, 2026 | 6,168.98 | 6,280.99 | 6,160.00 | 6,265.75 | 6,261.72 | 1.39% | 7,480 |
| Jul 13, 2026 | 6,224.00 | 6,246.00 | 6,175.00 | 6,180.11 | 6,176.14 | -0.71% | 3,000 |
| Jul 10, 2026 | 6,250.00 | 6,259.67 | 6,188.00 | 6,224.31 | 6,220.31 | -1.13% | 2,378 |
| Jul 9, 2026 | 6,322.98 | 6,322.98 | 6,165.00 | 6,295.68 | 6,291.63 | -1.04% | 9,605 |