The Progressive Corporation (BMV:PGR)
Mexico · Delayed Price · Currency is MXN 4,536.00
0.00 (0.00%)
At close: Oct 10, 2025
BMV:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,470.00 | 4,536.00 | 4,470.00 | 4,536.00 | 4,536.00 | 1.34% | 17 |
| Oct 2, 2025 | 4,577.00 | 4,577.00 | 4,476.00 | 4,476.00 | 4,476.00 | -1.93% | 67 |
| Oct 1, 2025 | 4,508.00 | 4,564.00 | 4,508.00 | 4,564.00 | 4,562.17 | 0.76% | 149 |
| Sep 30, 2025 | 4,488.25 | 4,529.40 | 4,488.25 | 4,529.40 | 4,527.58 | 2.13% | 68 |
| Sep 24, 2025 | 4,350.00 | 4,435.03 | 4,350.00 | 4,435.03 | 4,433.25 | 1.08% | 3,454 |
| Sep 23, 2025 | 4,384.00 | 4,387.75 | 4,384.00 | 4,387.75 | 4,385.99 | -1.02% | 1,555 |
| Sep 22, 2025 | 4,433.03 | 4,433.03 | 4,433.03 | 4,433.03 | 4,431.25 | -0.46% | 10 |
| Sep 19, 2025 | 4,453.00 | 4,453.38 | 4,453.00 | 4,453.38 | 4,451.59 | - | 14,496 |
| Sep 18, 2025 | 4,453.38 | 4,453.38 | 4,453.38 | 4,453.38 | 4,451.59 | -0.25% | 186 |
| Sep 17, 2025 | 4,420.50 | 4,470.00 | 4,420.50 | 4,464.61 | 4,462.82 | -1.25% | 362 |
| Sep 15, 2025 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | 4,519.18 | -1.33% | 15 |
| Sep 12, 2025 | 4,613.85 | 4,613.85 | 4,570.00 | 4,582.00 | 4,580.16 | 0.55% | 809 |
| Sep 11, 2025 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | 4,555.17 | -0.35% | 286 |
| Sep 10, 2025 | 4,561.12 | 4,573.00 | 4,523.00 | 4,573.00 | 4,571.16 | 0.78% | 775 |
| Sep 9, 2025 | 4,520.00 | 4,537.49 | 4,520.00 | 4,537.49 | 4,535.67 | -0.86% | 126 |
| Sep 8, 2025 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,575.16 | 0.43% | 23 |
| Sep 5, 2025 | 4,569.00 | 4,574.00 | 4,549.50 | 4,557.50 | 4,555.67 | -2.41% | 250 |
| Sep 4, 2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,668.12 | 1.16% | 25 |
| Sep 3, 2025 | 4,584.02 | 4,616.30 | 4,584.02 | 4,616.30 | 4,614.45 | 0.28% | 2,439 |
| Sep 2, 2025 | 4,605.50 | 4,605.50 | 4,598.90 | 4,603.50 | 4,601.65 | -0.48% | 41 |
| Aug 29, 2025 | 4,625.75 | 4,625.75 | 4,625.75 | 4,625.75 | 4,623.89 | 1.33% | 23 |
| Aug 28, 2025 | 4,540.10 | 4,565.00 | 4,540.10 | 4,565.00 | 4,563.17 | -0.10% | 292 |
| Aug 27, 2025 | 4,635.09 | 4,635.09 | 4,569.50 | 4,569.50 | 4,567.66 | -0.12% | 28 |
| Aug 26, 2025 | 4,565.00 | 4,575.00 | 4,565.00 | 4,575.00 | 4,573.16 | 0.22% | 21 |
| Aug 25, 2025 | 4,550.00 | 4,565.00 | 4,550.00 | 4,565.00 | 4,563.17 | -1.60% | 36 |
| Aug 22, 2025 | 4,650.00 | 4,650.00 | 4,620.00 | 4,639.00 | 4,637.14 | -0.66% | 69 |
| Aug 21, 2025 | 4,800.00 | 4,800.00 | 4,670.00 | 4,670.00 | 4,668.12 | -1.48% | 1,256 |
| Aug 20, 2025 | 4,735.00 | 4,740.10 | 4,735.00 | 4,740.10 | 4,738.20 | 0.11% | 4,436 |
| Aug 19, 2025 | 4,700.86 | 4,735.00 | 4,700.86 | 4,735.00 | 4,733.10 | 2.05% | 53 |
| Aug 18, 2025 | 4,640.00 | 4,647.65 | 4,640.00 | 4,640.00 | 4,638.14 | -0.14% | 14,309 |
| Aug 15, 2025 | 4,646.65 | 4,646.65 | 4,646.65 | 4,646.65 | 4,644.78 | -1.70% | 10,559 |
| Aug 14, 2025 | 4,726.98 | 4,726.98 | 4,726.98 | 4,726.98 | 4,725.08 | 2.25% | 585 |
| Aug 13, 2025 | 4,615.96 | 4,623.00 | 4,615.96 | 4,623.00 | 4,621.14 | 1.07% | 193 |
| Aug 11, 2025 | 4,574.15 | 4,574.15 | 4,574.15 | 4,574.15 | 4,572.31 | -0.99% | 6,563 |
| Aug 7, 2025 | 4,571.15 | 4,620.00 | 4,571.15 | 4,620.00 | 4,618.14 | 0.22% | 171 |
| Aug 6, 2025 | 4,608.13 | 4,610.00 | 4,608.13 | 4,610.00 | 4,608.15 | 0.24% | 183 |
| Aug 5, 2025 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,597.15 | 0.89% | 4,808 |
| Aug 4, 2025 | 4,548.13 | 4,558.54 | 4,548.13 | 4,558.54 | 4,556.71 | 0.01% | 204 |
| Aug 1, 2025 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | 4,556.17 | 0.29% | 57 |
| Jul 30, 2025 | 4,590.00 | 4,590.00 | 4,545.00 | 4,545.00 | 4,543.17 | 0.50% | 31 |
| Jul 29, 2025 | 4,532.00 | 4,546.48 | 4,522.57 | 4,522.59 | 4,520.77 | -2.74% | 1,106 |
| Jul 25, 2025 | 4,700.00 | 4,700.00 | 4,650.00 | 4,650.00 | 4,648.13 | - | 584 |
| Jul 22, 2025 | 4,620.00 | 4,650.00 | 4,582.38 | 4,650.00 | 4,648.13 | 1.00% | 128 |
| Jul 17, 2025 | 4,605.00 | 4,611.00 | 4,604.00 | 4,604.00 | 4,602.15 | -0.09% | 103 |
| Jul 16, 2025 | 4,600.00 | 4,631.47 | 4,600.00 | 4,608.00 | 4,606.15 | 0.17% | 9,126 |
| Jul 14, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,598.15 | 0.41% | 11,794 |
| Jul 11, 2025 | 4,630.00 | 4,630.00 | 4,570.00 | 4,581.00 | 4,579.16 | -1.06% | 71 |
| Jul 10, 2025 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,628.14 | -0.86% | 62 |
| Jul 9, 2025 | 4,705.00 | 4,705.00 | 4,670.00 | 4,670.00 | 4,668.12 | -1.31% | 128 |
| Jul 8, 2025 | 4,755.00 | 4,755.00 | 4,732.00 | 4,732.00 | 4,730.10 | -0.48% | 61 |