Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 2,057.33
+183.33 (9.78%)
Last updated: Sep 18, 2026, 1:55 PM CST
BMV:HOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,905.01 | 2,065.00 | 1,905.01 | 2,057.33 | 2,057.33 | 9.78% | 2,610 |
| Sep 17, 2026 | 1,846.00 | 1,874.00 | 1,839.00 | 1,874.00 | 1,874.00 | -0.58% | 313 |
| Sep 15, 2026 | 1,941.75 | 1,941.75 | 1,858.00 | 1,885.00 | 1,885.00 | -3.33% | 86 |
| Sep 14, 2026 | 1,900.41 | 1,975.00 | 1,900.41 | 1,950.00 | 1,950.00 | 2.36% | 132 |
| Sep 11, 2026 | 1,920.15 | 1,920.15 | 1,900.00 | 1,905.00 | 1,905.00 | -2.12% | 44 |
| Sep 10, 2026 | 1,940.00 | 1,960.04 | 1,930.00 | 1,946.31 | 1,946.31 | 0.06% | 1,508 |
| Sep 9, 2026 | 2,005.00 | 2,005.00 | 1,945.15 | 1,945.15 | 1,945.15 | -2.99% | 333 |
| Sep 8, 2026 | 2,070.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.98% | 985 |
| Sep 4, 2026 | 2,030.00 | 2,089.00 | 2,030.00 | 2,088.00 | 2,088.00 | 1.08% | 546 |
| Sep 3, 2026 | 1,900.00 | 2,105.00 | 1,900.00 | 2,065.61 | 2,065.61 | 13.50% | 12,131 |
| Sep 2, 2026 | 1,805.78 | 1,820.00 | 1,786.00 | 1,820.00 | 1,820.00 | 3.12% | 1,432 |
| Sep 1, 2026 | 1,801.50 | 1,819.99 | 1,765.00 | 1,765.00 | 1,765.00 | 0.81% | 3,635 |
| Aug 31, 2026 | 1,750.00 | 1,750.86 | 1,750.00 | 1,750.86 | 1,750.86 | -1.43% | 33 |
| Aug 28, 2026 | 1,816.03 | 1,827.00 | 1,776.06 | 1,776.31 | 1,776.31 | -5.26% | 3,888 |
| Aug 27, 2026 | 1,834.04 | 1,900.00 | 1,834.01 | 1,875.00 | 1,875.00 | 0.81% | 2,751 |
| Aug 26, 2026 | 1,834.01 | 1,860.51 | 1,834.01 | 1,860.00 | 1,860.00 | -1.59% | 1,488 |
| Aug 25, 2026 | 1,817.00 | 1,900.00 | 1,817.00 | 1,890.00 | 1,890.00 | 4.13% | 1,737 |
| Aug 24, 2026 | 1,828.00 | 1,828.00 | 1,775.94 | 1,815.00 | 1,815.00 | -0.69% | 841 |
| Aug 21, 2026 | 1,680.41 | 1,850.00 | 1,680.41 | 1,827.58 | 1,827.58 | 14.44% | 45,811 |
| Aug 20, 2026 | 1,637.00 | 1,650.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.42% | 22,093 |
| Aug 19, 2026 | 1,568.00 | 1,670.91 | 1,568.00 | 1,620.00 | 1,620.00 | 3.18% | 2,331 |
| Aug 18, 2026 | 1,583.00 | 1,590.00 | 1,570.01 | 1,570.01 | 1,570.01 | -3.68% | 4,254 |
| Aug 17, 2026 | 1,636.00 | 1,640.60 | 1,630.00 | 1,630.00 | 1,630.00 | -0.09% | 497 |
| Aug 14, 2026 | 1,650.00 | 1,660.00 | 1,631.47 | 1,631.47 | 1,631.47 | -3.92% | 1,445 |
| Aug 13, 2026 | 1,683.00 | 1,701.45 | 1,650.00 | 1,698.00 | 1,698.00 | 5.17% | 2,440 |
| Aug 12, 2026 | 1,600.09 | 1,633.00 | 1,600.00 | 1,614.60 | 1,614.60 | 0.85% | 2,448 |
| Aug 11, 2026 | 1,620.00 | 1,620.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.09% | 420 |
| Aug 10, 2026 | 1,600.00 | 1,618.70 | 1,600.00 | 1,618.70 | 1,618.70 | 1.17% | 962 |
| Aug 7, 2026 | 1,610.00 | 1,637.00 | 1,594.00 | 1,600.00 | 1,600.00 | 1.84% | 2,245 |
| Aug 6, 2026 | 1,588.00 | 1,588.00 | 1,564.29 | 1,571.12 | 1,571.12 | -3.14% | 2,474 |
| Aug 5, 2026 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 1,622.00 | 1.00% | 198 |
| Aug 4, 2026 | 1,639.50 | 1,639.50 | 1,558.00 | 1,606.00 | 1,606.00 | 2.62% | 9,614 |
| Aug 3, 2026 | 1,545.00 | 1,600.00 | 1,545.00 | 1,565.01 | 1,565.01 | 2.96% | 1,036 |
| Jul 31, 2026 | 1,500.00 | 1,520.01 | 1,480.00 | 1,520.01 | 1,520.01 | 0.98% | 1,138 |
| Jul 30, 2026 | 1,573.00 | 1,573.00 | 1,500.00 | 1,505.23 | 1,505.23 | -6.15% | 28,641 |
| Jul 28, 2026 | 1,625.00 | 1,625.00 | 1,555.92 | 1,603.92 | 1,603.92 | -3.73% | 10,252 |
| Jul 27, 2026 | 1,636.08 | 1,666.00 | 1,636.08 | 1,666.00 | 1,666.00 | 0.97% | 1,820 |
| Jul 24, 2026 | 1,730.60 | 1,730.60 | 1,630.00 | 1,650.00 | 1,650.00 | -8.08% | 409 |
| Jul 23, 2026 | 1,796.99 | 1,805.00 | 1,743.00 | 1,795.00 | 1,795.00 | -1.70% | 1,975 |
| Jul 22, 2026 | 1,869.98 | 1,869.98 | 1,825.00 | 1,826.00 | 1,826.00 | -2.87% | 4,043 |
| Jul 21, 2026 | 1,865.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 7.98% | 52 |
| Jul 20, 2026 | 1,755.70 | 1,805.99 | 1,741.00 | 1,741.00 | 1,741.00 | -0.51% | 2,585 |
| Jul 17, 2026 | 1,718.00 | 1,820.39 | 1,679.01 | 1,750.00 | 1,750.00 | -5.45% | 1,948 |
| Jul 16, 2026 | 1,926.00 | 1,980.22 | 1,845.00 | 1,850.90 | 1,850.90 | -7.92% | 16,469 |
| Jul 15, 2026 | 2,025.00 | 2,025.00 | 1,967.00 | 2,010.00 | 2,010.00 | 2.76% | 1,927 |
| Jul 14, 2026 | 1,956.00 | 1,960.00 | 1,914.00 | 1,956.01 | 1,956.01 | 1.61% | 2,136 |
| Jul 13, 2026 | 1,913.19 | 1,945.00 | 1,913.19 | 1,925.00 | 1,925.00 | -1.74% | 3,319 |
| Jul 10, 2026 | 1,950.00 | 1,959.00 | 1,943.00 | 1,959.00 | 1,959.00 | -2.97% | 280 |
| Jul 9, 2026 | 1,995.00 | 2,060.00 | 1,995.00 | 2,019.00 | 2,019.00 | 2.29% | 4,303 |
| Jul 8, 2026 | 1,930.00 | 2,000.00 | 1,930.00 | 1,973.80 | 1,973.80 | -0.74% | 184 |