The Kroger Co. (BMV:KR)
Mexico · Delayed Price · Currency is MXN 1,233.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 6.02% | 86 |
| May 5, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,162.98 | -1.52% | 35 |
| Apr 30, 2026 | 1,187.07 | 1,187.07 | 1,187.07 | 1,187.07 | 1,180.95 | - | 306 |
| Apr 10, 2026 | 1,187.07 | 1,187.07 | 1,187.07 | 1,187.07 | 1,180.95 | -10.75% | 37,235 |
| Mar 9, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,323.15 | 28.01% | 10 |
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,033.61 | -1.82% | 6 |
| Jan 29, 2026 | 1,064.34 | 1,064.34 | 1,064.34 | 1,064.34 | 1,052.73 | -2.83% | 2,581 |
| Jan 23, 2026 | 1,095.29 | 1,095.29 | 1,095.29 | 1,095.29 | 1,083.35 | 0.49% | 7 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,078.11 | -2.68% | 10 |
| Jan 6, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,107.79 | -0.54% | 7 |
| Jan 2, 2026 | 1,126.11 | 1,126.11 | 1,126.11 | 1,126.11 | 1,113.83 | - | 7 |
| Dec 24, 2025 | 1,126.11 | 1,126.11 | 1,126.11 | 1,126.11 | 1,113.83 | 0.67% | 1,118 |
| Dec 22, 2025 | 1,118.61 | 1,118.67 | 1,118.61 | 1,118.67 | 1,106.47 | -2.68% | 3,733 |
| Dec 18, 2025 | 1,149.51 | 1,149.51 | 1,149.51 | 1,149.51 | 1,136.98 | 1.57% | 18 |
| Dec 15, 2025 | 1,128.85 | 1,131.76 | 1,128.85 | 1,131.76 | 1,119.42 | 0.51% | 15 |
| Dec 11, 2025 | 1,127.57 | 1,127.57 | 1,126.00 | 1,126.00 | 1,113.72 | -8.13% | 52 |
| Dec 3, 2025 | 1,225.63 | 1,225.63 | 1,225.63 | 1,225.63 | 1,212.27 | -0.89% | 15 |
| Dec 2, 2025 | 1,236.69 | 1,236.69 | 1,236.69 | 1,236.69 | 1,223.20 | 0.54% | 8 |
| Dec 1, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,216.59 | - | 6 |
| Nov 28, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,216.59 | -0.44% | 8 |