Skip to main content
logo
PepsiCo, Inc. (BMV:PEP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,574.58
+4.58 (0.18%)
Last updated: May 22, 2026, 9:32 AM CST

BMV:PEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,545.002,570.012,545.002,570.002,570.00-1.08%456
May 20, 20262,580.002,600.002,580.002,597.992,597.99-0.15%124
May 19, 20262,645.002,645.002,602.002,602.002,602.000.90%114
May 18, 20262,580.002,580.002,578.792,578.792,578.79-0.25%50
May 15, 20262,589.002,597.922,580.002,585.332,585.331.27%326
May 14, 20262,571.002,571.002,553.032,553.032,553.03-0.37%1,846
May 13, 20262,580.002,580.002,562.012,562.512,562.51-2.01%539
May 12, 20262,650.002,650.002,590.002,615.002,615.001.55%86
May 11, 20262,599.002,599.002,575.002,575.002,575.00-3.20%184
May 8, 20262,660.002,660.002,660.002,660.002,660.00-1.41%116
May 7, 20262,680.002,698.002,680.002,698.002,698.000.52%126
May 6, 20262,693.002,693.002,684.002,684.002,684.00-0.22%153
May 5, 20262,660.002,690.002,660.002,690.002,690.00-0.33%51
May 4, 20262,720.002,720.002,699.012,699.012,699.01-2.57%92
Apr 30, 20262,764.002,775.002,757.502,770.122,770.122.14%806
Apr 28, 20262,687.002,731.652,687.002,712.002,712.001.31%176
Apr 27, 20262,700.002,706.992,677.002,677.002,677.00-0.75%48
Apr 24, 20262,710.012,710.012,697.312,697.312,697.31-0.83%31
Apr 23, 20262,716.002,720.002,716.002,720.002,720.001.23%160
Apr 21, 20262,700.002,700.002,687.002,687.002,687.00-1.03%185
Apr 20, 20262,731.682,731.682,715.012,715.012,715.01-0.61%55
Apr 17, 20262,730.002,734.002,717.112,731.692,731.690.54%274
Apr 16, 20262,730.002,730.002,717.002,717.002,717.001.88%49
Apr 15, 20262,651.002,671.002,651.002,666.852,666.85-0.54%209
Apr 14, 20262,681.202,681.202,681.202,681.202,681.20-0.62%589
Apr 13, 20262,725.002,725.002,698.002,698.002,698.00-1.17%124
Apr 10, 20262,720.002,730.002,720.002,730.002,730.00-0.02%167
Apr 9, 20262,719.992,730.502,719.752,730.502,730.501.77%2,057
Apr 8, 20262,675.002,685.002,675.002,683.002,683.00-2.04%370
Apr 7, 20262,740.002,740.002,738.752,738.752,738.75-0.99%353
Apr 6, 20262,760.002,773.802,760.002,766.002,766.000.14%35
Apr 1, 20262,763.002,769.992,762.002,762.002,762.00-3.05%73
Mar 30, 20262,820.002,851.002,805.002,849.002,849.002.48%152
Mar 27, 20262,735.002,790.002,735.002,780.012,780.013.27%271
Mar 26, 20262,704.002,704.002,691.992,691.992,691.991.58%209
Mar 25, 20262,650.002,650.002,650.002,650.002,650.00-1.92%330
Mar 24, 20262,702.002,702.002,702.002,702.002,702.000.55%170
Mar 23, 20262,690.002,690.002,664.002,687.112,687.11-0.11%35
Mar 20, 20262,720.002,720.002,690.002,690.002,690.00-1.82%246
Mar 19, 20262,740.002,740.002,740.002,740.002,740.00-0.11%18
Mar 18, 20262,751.002,751.002,743.002,743.002,743.00-3.79%23
Mar 17, 20262,851.002,851.002,851.002,851.002,851.00-0.56%13
Mar 13, 20262,850.002,867.002,850.002,867.002,867.000.60%96
Mar 12, 20262,841.472,850.002,841.472,849.992,849.991.62%96
Mar 11, 20262,818.222,818.222,804.672,804.672,804.67-1.42%111
Mar 10, 20262,845.702,845.702,845.002,845.002,845.00-0.52%55
Mar 9, 20262,839.992,860.002,839.992,860.002,860.000.86%359
Mar 6, 20262,790.002,835.722,779.802,835.722,835.720.35%253
Mar 5, 20262,859.302,859.302,850.942,850.942,825.70-1.02%29
Mar 4, 20262,900.002,900.002,866.012,880.352,854.85-1.69%50