Skip to main content
logo
The Progressive Corporation (BMV:PGR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,475.00
-35.13 (-1.00%)
At close: Feb 9, 2026

BMV:PGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20263,475.003,475.003,475.003,475.003,475.00-1.00%10
Feb 6, 20263,509.003,510.133,508.003,510.133,510.13-3.04%125
Feb 5, 20263,630.003,630.003,620.003,620.003,620.002.25%39
Feb 4, 20263,558.003,558.003,540.213,540.213,540.211.09%118
Feb 3, 20263,490.003,502.003,490.003,502.003,502.00-0.75%241
Jan 29, 20263,541.003,541.003,528.003,528.453,528.45-4.53%865
Jan 28, 20263,658.003,696.003,658.003,696.003,696.002.47%651
Jan 27, 20263,571.003,607.003,571.003,607.003,607.000.25%44
Jan 26, 20263,598.003,598.003,598.003,598.003,598.000.08%22
Jan 23, 20263,588.003,595.003,588.003,595.003,595.000.24%488
Jan 22, 20263,594.003,594.003,586.503,586.503,586.501.89%1,146
Jan 21, 20263,500.003,535.003,500.003,520.003,520.00-1.36%2,472
Jan 20, 20263,540.003,586.003,540.003,568.503,568.500.52%44
Jan 16, 20263,595.503,595.503,550.003,550.003,550.00-1.11%236
Jan 15, 20263,653.003,653.003,587.003,590.003,590.00-1.79%565
Jan 14, 20263,688.003,688.003,655.503,655.503,655.50-1.20%449
Jan 13, 20263,748.003,748.003,700.003,700.003,700.00-4.52%86
Jan 12, 20263,874.003,875.003,874.003,875.003,875.000.03%1,128
Jan 9, 20263,874.003,874.003,874.003,874.003,874.001.07%1,668
Jan 8, 20263,779.003,840.003,779.003,833.003,833.001.36%771
Jan 7, 20263,940.343,940.343,781.393,781.393,781.39-1.47%3,628
Jan 5, 20263,838.003,838.003,838.003,838.003,838.00-6.73%357
Dec 31, 20254,133.544,133.544,115.004,115.003,870.34-0.60%67
Dec 30, 20254,102.004,140.004,102.004,140.003,893.851.08%94
Dec 29, 20254,095.674,095.674,095.674,095.673,852.160.29%665
Dec 24, 20254,083.754,083.754,083.754,083.753,840.940.04%196
Dec 22, 20254,081.004,082.004,081.004,082.003,839.300.84%500
Dec 19, 20254,048.044,048.044,048.044,048.043,807.360.49%4,077
Dec 18, 20254,028.294,028.294,028.294,028.293,788.78-2.93%565
Dec 11, 20254,104.004,150.004,104.004,150.003,903.262.18%44
Dec 10, 20254,062.004,062.004,060.004,061.373,819.89-0.04%35
Dec 8, 20254,063.004,063.004,063.004,063.003,821.43-0.27%1,407
Dec 5, 20254,074.004,074.004,074.004,074.003,831.77-1.81%645
Nov 25, 20254,149.004,149.004,149.004,149.003,902.31-1.21%502
Nov 24, 20254,220.004,220.004,199.854,199.853,950.14-0.60%45
Nov 21, 20254,225.004,225.004,225.004,225.003,973.801.89%91
Nov 18, 20254,146.714,146.714,146.714,146.713,900.161.29%8,891
Nov 14, 20254,102.004,102.004,077.004,094.003,850.58-0.15%120
Nov 13, 20254,100.004,100.004,100.004,100.003,856.234.90%491
Nov 4, 20253,811.703,908.503,811.703,908.503,676.111.92%1,171
Oct 30, 20253,850.003,850.003,835.003,835.003,606.980.10%1,634
Oct 29, 20253,869.003,869.003,831.003,831.003,603.22-3.31%1,670
Oct 28, 20253,942.003,962.003,942.003,962.003,726.43-0.69%745
Oct 27, 20254,003.004,003.003,989.503,989.503,752.30-2.03%718
Oct 23, 20254,054.234,072.004,054.234,072.003,829.890.05%698
Oct 21, 20254,070.004,070.004,070.004,070.003,828.010.82%692
Oct 20, 20254,037.004,037.004,037.004,037.003,796.97-2.68%702
Oct 17, 20254,141.294,148.344,133.004,148.343,901.690.98%753
Oct 16, 20254,108.004,108.004,108.004,108.003,863.75-1.29%24
Oct 15, 20254,170.004,170.004,095.004,161.593,914.16-4.83%629