Nasdaq, Inc. (BMV:NDAQ)
Mexico · Delayed Price · Currency is MXN 1,808.02
-20.28 (-1.11%)
At close: Aug 5, 2025, 2:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - | - |
| Aug 7, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | - | - |
| Aug 6, 2025 | 1,802.47 | 1,802.47 | 1,796.05 | 1,799.00 | - | -0.50% | 2,300 |
| Aug 5, 2025 | 1,800.00 | 1,808.02 | 1,800.00 | 1,808.02 | - | -1.11% | 1,433 |
| Aug 4, 2025 | 1,828.30 | 1,828.30 | 1,828.30 | 1,828.30 | - | 4.12% | 40 |
| Aug 1, 2025 | 1,795.00 | 1,795.00 | 1,755.95 | 1,755.95 | - | -5.32% | 227 |
| Jul 31, 2025 | 1,811.00 | 1,854.55 | 1,811.00 | 1,854.55 | - | 1.62% | 14 |
| Jul 30, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 1.96% | 127 |
| Jul 29, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - | - |
| Jul 28, 2025 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | - | 2.46% | 464 |
| Jul 25, 2025 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - | - | - |
| Jul 24, 2025 | 1,750.00 | 1,750.00 | 1,747.00 | 1,747.00 | - | 4.80% | 25 |
| Jul 23, 2025 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - | - | - |
| Jul 22, 2025 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - | -1.97% | 173 |
| Jul 21, 2025 | 1,672.14 | 1,700.46 | 1,672.14 | 1,700.46 | - | 0.68% | 10 |
| Jul 18, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | - | - |
| Jul 17, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | -1.48% | 148 |
| Jul 16, 2025 | 1,714.37 | 1,714.37 | 1,714.37 | 1,714.37 | - | - | - |
| Jul 15, 2025 | 1,714.37 | 1,714.37 | 1,714.37 | 1,714.37 | - | - | - |
| Jul 14, 2025 | 1,682.00 | 1,714.37 | 1,682.00 | 1,714.37 | - | 2.57% | 16 |
| Jul 11, 2025 | 1,690.00 | 1,690.00 | 1,671.40 | 1,671.40 | - | -1.04% | 654 |
| Jul 10, 2025 | 1,664.85 | 1,689.00 | 1,664.80 | 1,689.00 | - | 3.40% | 324 |
| Jul 9, 2025 | 1,640.00 | 1,640.00 | 1,631.22 | 1,633.50 | - | -3.23% | 206 |
| Jul 8, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | - | - |
| Jul 7, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 0.54% | 563 |
| Jul 4, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | - | - |
| Jul 3, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | - | - |
| Jul 2, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | 0.30% | 1,276 |
| Jul 1, 2025 | 1,669.87 | 1,674.00 | 1,660.00 | 1,674.00 | - | -0.05% | 544 |
| Jun 30, 2025 | 1,680.00 | 1,681.40 | 1,674.82 | 1,674.82 | - | -0.31% | 119 |
| Jun 27, 2025 | 1,672.00 | 1,686.00 | 1,672.00 | 1,680.00 | - | 0.45% | 2,176 |
| Jun 26, 2025 | 1,675.00 | 1,685.00 | 1,670.50 | 1,672.51 | - | 0.69% | 1,954 |
| Jun 25, 2025 | 1,712.14 | 1,712.14 | 1,661.08 | 1,661.08 | - | -1.02% | 5,945 |
| Jun 24, 2025 | 1,640.00 | 1,678.18 | 1,640.00 | 1,678.18 | - | 8.27% | 10,286 |
| Jun 23, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 20, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 19, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 18, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 17, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 16, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 13, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 11, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 10, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 9, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 6, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 5, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 4, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 3, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 2, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |