The Progressive Corporation (BMV:PGR)
Mexico · Delayed Price · Currency is MXN 4,565.00
-4.50 (-0.10%)
At close: Aug 28, 2025
BMV:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4,605.50 | 4,605.50 | 4,598.90 | 4,603.50 | - | -0.48% | 40 |
| Sep 1, 2025 | 4,625.75 | 4,625.75 | 4,625.75 | 4,625.75 | - | - | - |
| Aug 29, 2025 | 4,625.75 | 4,625.75 | 4,625.75 | 4,625.75 | - | 1.33% | 46 |
| Aug 28, 2025 | 4,540.10 | 4,565.00 | 4,540.10 | 4,565.00 | - | -0.10% | 292 |
| Aug 27, 2025 | 4,635.09 | 4,635.09 | 4,569.50 | 4,569.50 | - | -0.12% | 28 |
| Aug 26, 2025 | 4,565.00 | 4,575.00 | 4,565.00 | 4,575.00 | - | 0.22% | 20 |
| Aug 25, 2025 | 4,550.00 | 4,565.00 | 4,550.00 | 4,565.00 | - | -1.60% | 36 |
| Aug 22, 2025 | 4,650.00 | 4,650.00 | 4,620.00 | 4,639.00 | - | -0.66% | 69 |
| Aug 21, 2025 | 4,800.00 | 4,800.00 | 4,670.00 | 4,670.00 | - | -1.48% | 1,256 |
| Aug 20, 2025 | 4,735.00 | 4,740.10 | 4,735.00 | 4,740.10 | - | 0.11% | 4,436 |
| Aug 19, 2025 | 4,700.86 | 4,735.00 | 4,700.86 | 4,735.00 | - | 2.05% | 53 |
| Aug 18, 2025 | 4,640.00 | 4,647.65 | 4,640.00 | 4,640.00 | - | -0.14% | 14,308 |
| Aug 15, 2025 | 4,646.65 | 4,646.65 | 4,646.65 | 4,646.65 | - | -1.70% | 10,559 |
| Aug 14, 2025 | 4,726.98 | 4,726.98 | 4,726.98 | 4,726.98 | - | 2.25% | 219 |
| Aug 13, 2025 | 4,615.96 | 4,623.00 | 4,615.96 | 4,623.00 | - | 1.07% | 193 |
| Aug 12, 2025 | 4,574.15 | 4,574.15 | 4,574.15 | 4,574.15 | - | - | - |
| Aug 11, 2025 | 4,574.15 | 4,574.15 | 4,574.15 | 4,574.15 | - | -0.99% | 6,563 |
| Aug 8, 2025 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | - | - | - |
| Aug 7, 2025 | 4,571.15 | 4,620.00 | 4,571.15 | 4,620.00 | - | 0.22% | 171 |
| Aug 6, 2025 | 4,608.13 | 4,610.00 | 4,608.13 | 4,610.00 | - | 0.24% | 183 |
| Aug 5, 2025 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 0.89% | 4,808 |
| Aug 4, 2025 | 4,548.13 | 4,558.54 | 4,548.13 | 4,558.54 | - | 0.01% | 204 |
| Aug 1, 2025 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | - | 0.29% | 57 |
| Jul 31, 2025 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | - | - | - |
| Jul 30, 2025 | 4,590.00 | 4,590.00 | 4,545.00 | 4,545.00 | - | 0.50% | 31 |
| Jul 29, 2025 | 4,532.00 | 4,546.48 | 4,522.57 | 4,522.59 | - | -2.74% | 1,106 |
| Jul 28, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | - | - |
| Jul 25, 2025 | 4,700.00 | 4,700.00 | 4,650.00 | 4,650.00 | - | - | 584 |
| Jul 24, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | - | - |
| Jul 23, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | - | - |
| Jul 22, 2025 | 4,620.00 | 4,650.00 | 4,582.38 | 4,650.00 | - | 1.00% | 128 |
| Jul 21, 2025 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | - | - | - |
| Jul 18, 2025 | 4,604.00 | 4,604.00 | 4,604.00 | 4,604.00 | - | - | - |
| Jul 17, 2025 | 4,605.00 | 4,611.00 | 4,604.00 | 4,604.00 | - | -0.09% | 99 |
| Jul 16, 2025 | 4,600.00 | 4,631.47 | 4,600.00 | 4,608.00 | - | 0.17% | 9,126 |
| Jul 15, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | - | - |
| Jul 14, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 0.41% | 11,794 |
| Jul 11, 2025 | 4,630.00 | 4,630.00 | 4,570.00 | 4,581.00 | - | -1.06% | 71 |
| Jul 10, 2025 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | - | -0.86% | 62 |
| Jul 9, 2025 | 4,705.00 | 4,705.00 | 4,670.00 | 4,670.00 | - | -1.31% | 128 |
| Jul 8, 2025 | 4,755.00 | 4,755.00 | 4,732.00 | 4,732.00 | - | -0.48% | 61 |
| Jul 7, 2025 | 4,845.00 | 4,845.00 | 4,755.00 | 4,755.00 | - | -1.86% | 23 |
| Jul 4, 2025 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - | - | - |
| Jul 3, 2025 | 4,860.00 | 4,860.00 | 4,845.00 | 4,845.00 | - | 0.72% | 23,423 |
| Jul 2, 2025 | 4,812.83 | 4,812.83 | 4,810.18 | 4,810.18 | - | -2.82% | 1,843 |
| Jul 1, 2025 | 5,020.00 | 5,020.00 | 4,950.00 | 4,950.00 | - | -1.36% | 46 |
| Jun 30, 2025 | 4,995.08 | 5,019.00 | 4,995.08 | 5,018.50 | - | 1.06% | 45 |
| Jun 27, 2025 | 4,890.23 | 4,966.00 | 4,890.23 | 4,966.00 | - | 1.14% | 146 |
| Jun 26, 2025 | 4,915.00 | 4,915.00 | 4,900.00 | 4,910.00 | - | -0.55% | 78 |
| Jun 25, 2025 | 4,995.00 | 4,995.00 | 4,937.21 | 4,937.21 | - | -2.41% | 57 |