Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,370.00
-13.68 (-0.57%)
Last updated: Aug 10, 2026, 11:28 AM CST

BMV:PEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,361.002,370.002,354.002,356.002,356.00-1.16%343
Aug 7, 20262,386.872,386.872,365.002,383.682,383.680.37%263
Aug 6, 20262,390.002,390.002,365.002,375.002,375.00-0.38%1,554
Aug 5, 20262,383.002,392.002,380.002,384.002,384.00-0.33%389
Aug 4, 20262,386.002,397.012,386.002,392.002,392.00-0.83%490
Aug 3, 20262,415.002,435.002,407.002,412.002,412.00-0.37%1,313
Jul 31, 20262,445.502,445.502,412.872,421.002,421.00-0.37%783
Jul 30, 20262,471.002,471.002,425.012,430.002,430.00-3.95%702
Jul 29, 20262,534.982,540.002,525.002,530.002,530.002.02%784
Jul 28, 20262,531.002,532.002,478.002,480.002,480.001.97%277
Jul 27, 20262,400.002,449.962,400.002,432.002,432.001.76%1,112
Jul 24, 20262,375.002,394.002,375.002,390.002,390.001.27%1,409
Jul 23, 20262,360.002,366.002,341.002,360.002,360.000.17%103
Jul 22, 20262,345.012,357.002,345.012,356.002,356.000.45%391
Jul 21, 20262,343.002,351.702,340.002,345.492,345.49-0.36%728
Jul 20, 20262,400.002,400.002,335.002,354.002,354.00-1.92%1,207
Jul 17, 20262,439.012,439.012,390.002,400.002,400.00-1.16%1,583
Jul 16, 20262,415.002,431.502,399.572,428.102,428.103.24%2,457
Jul 15, 20262,355.422,372.902,352.012,352.012,352.01-0.55%1,727
Jul 14, 20262,390.122,390.122,365.002,365.002,365.00-2.59%1,488
Jul 13, 20262,431.252,431.252,425.002,428.002,428.001.08%2,986
Jul 10, 20262,406.012,409.002,385.002,402.002,402.00-0.31%969
Jul 9, 20262,439.992,439.992,370.002,409.372,409.37-4.43%3,469
Jul 8, 20262,530.012,552.702,521.002,521.002,521.00-1.06%109
Jul 7, 20262,589.002,594.302,548.002,548.002,548.002.43%297
Jul 6, 20262,500.002,500.002,475.002,487.502,487.50-1.29%84
Jul 3, 20262,520.002,520.002,520.002,520.002,520.00-22
Jul 2, 20262,510.002,520.002,505.222,520.002,520.002.65%1,182
Jul 1, 20262,443.002,460.002,443.002,455.002,455.003.71%36
Jun 30, 20262,400.002,400.002,365.002,367.102,367.10-1.98%836
Jun 29, 20262,430.002,430.002,415.002,415.002,415.00-2.18%217
Jun 26, 20262,469.722,475.002,467.502,468.752,468.750.82%1,157
Jun 25, 20262,494.432,494.432,448.562,448.562,448.56-2.45%92
Jun 24, 20262,522.002,525.002,506.002,510.002,510.000.80%1,242
Jun 23, 20262,485.002,490.002,485.002,490.002,490.001.84%97
Jun 22, 20262,451.012,458.002,442.002,445.002,445.00-0.67%815
Jun 19, 20262,479.002,479.002,461.422,461.422,461.42-0.15%32
Jun 18, 20262,455.002,470.012,455.002,465.002,465.001.02%858
Jun 17, 20262,475.002,478.012,440.012,440.012,440.01-3.64%724
Jun 16, 20262,545.002,545.002,523.852,532.262,532.260.51%6,869
Jun 15, 20262,494.822,523.002,484.802,519.402,519.401.63%1,850
Jun 12, 20262,464.562,481.662,463.012,478.962,478.96-1.82%986
Jun 11, 20262,522.712,524.992,516.962,524.992,524.990.60%113
Jun 10, 20262,505.002,510.002,505.002,510.002,510.001.07%1,469
Jun 9, 20262,511.502,519.002,480.002,483.382,483.381.03%891
Jun 8, 20262,470.962,470.962,433.002,458.052,458.05-1.39%448
Jun 5, 20262,485.002,522.002,485.002,492.612,492.613.03%1,654
Jun 4, 20262,500.002,500.002,443.012,445.002,419.42-1.01%503
Jun 3, 20262,457.592,482.222,457.592,470.012,444.160.51%436
Jun 2, 20262,450.002,460.002,440.002,457.582,431.86-1,177