Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,241.61
-53.85 (-2.35%)
Last updated: Sep 18, 2026, 1:58 PM CST

BMV:PEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,300.002,300.002,235.002,241.612,241.61-2.35%1,472
Sep 17, 20262,300.002,340.002,288.012,295.462,295.46-1.28%801
Sep 15, 20262,311.002,331.612,311.002,325.122,325.12-0.21%626
Sep 11, 20262,310.012,330.992,310.002,330.002,330.000.22%279
Sep 10, 20262,325.002,330.012,319.902,325.002,325.000.54%363
Sep 9, 20262,337.652,337.652,306.062,312.502,312.50-1.08%426
Sep 8, 20262,331.002,363.002,328.502,337.652,337.65-1.72%311
Sep 7, 20262,399.902,399.902,378.572,378.572,378.572.08%40
Sep 4, 20262,355.082,355.082,325.002,330.002,330.00-0.76%632
Sep 3, 20262,398.692,398.692,361.012,373.012,347.91-0.63%656
Sep 2, 20262,378.002,402.502,369.002,388.002,362.740.17%237
Sep 1, 20262,399.002,399.002,372.002,383.862,358.64-0.63%91
Aug 31, 20262,387.002,398.892,387.002,398.892,373.51-0.03%78
Aug 28, 20262,365.872,401.602,365.872,399.502,374.120.91%992
Aug 27, 20262,375.002,386.872,375.002,377.762,352.61-1.54%166
Aug 26, 20262,422.962,422.962,410.002,415.002,389.450.42%126
Aug 25, 20262,420.012,420.012,405.012,405.012,379.57-2.04%363
Aug 24, 20262,455.002,470.002,455.002,455.002,429.031.24%258
Aug 21, 20262,411.002,425.002,405.002,425.002,399.350.46%140
Aug 20, 20262,360.012,424.002,360.012,414.002,388.46-0.25%218
Aug 19, 20262,391.162,420.002,391.162,420.002,394.401.04%218
Aug 18, 20262,390.002,400.002,390.002,395.002,369.661.70%557
Aug 17, 20262,385.002,385.002,348.002,355.012,330.10-1.87%554
Aug 14, 20262,409.982,409.982,395.002,400.002,374.610.21%189
Aug 13, 20262,390.002,394.992,379.102,394.992,369.651.57%5,229
Aug 12, 20262,343.002,361.002,335.002,358.002,333.060.04%843
Aug 11, 20262,372.602,372.602,357.002,357.002,332.070.04%392
Aug 10, 20262,361.002,370.002,354.002,356.002,331.08-1.16%343
Aug 7, 20262,386.872,386.872,365.002,383.682,358.460.37%263
Aug 6, 20262,390.002,390.002,365.002,375.002,349.88-0.38%1,554
Aug 5, 20262,383.002,392.002,380.002,384.002,358.78-0.33%389
Aug 4, 20262,386.002,397.012,386.002,392.002,366.70-0.83%490
Aug 3, 20262,415.002,435.002,407.002,412.002,386.48-0.37%1,313
Jul 31, 20262,445.502,445.502,412.872,421.002,395.39-0.37%785
Jul 30, 20262,471.002,471.002,425.012,430.002,404.29-3.95%702
Jul 29, 20262,534.982,540.002,525.002,530.002,503.242.02%784
Jul 28, 20262,531.002,532.002,478.002,480.002,453.761.97%280
Jul 27, 20262,400.002,449.962,400.002,432.002,406.271.76%1,112
Jul 24, 20262,375.002,394.002,375.002,390.002,364.721.27%1,409
Jul 23, 20262,360.002,366.002,341.002,360.002,335.030.17%103
Jul 22, 20262,345.012,357.002,345.012,356.002,331.080.45%391
Jul 21, 20262,343.002,351.702,340.002,345.492,320.68-0.36%728
Jul 20, 20262,400.002,400.002,335.002,354.002,329.10-1.92%1,207
Jul 17, 20262,439.012,439.012,390.002,400.002,374.61-1.16%1,583
Jul 16, 20262,415.002,431.502,399.572,428.102,402.413.24%2,457
Jul 15, 20262,355.422,372.902,352.012,352.012,327.13-0.55%1,727
Jul 14, 20262,390.122,390.122,365.002,365.002,339.98-2.59%1,488
Jul 13, 20262,431.252,431.252,425.002,428.002,402.321.08%2,986
Jul 10, 20262,406.012,409.002,385.002,402.002,376.59-0.31%969
Jul 9, 20262,439.992,439.992,370.002,409.372,383.88-4.43%3,469