The Progressive Corporation (BMV:PGR)
Mexico · Delayed Price · Currency is MXN 4,522.59
-127.41 (-2.74%)
At close: Jul 29, 2025, 2:00 PM CST
BMV:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 5,058.00 | 5,059.00 | 5,045.00 | 5,059.00 | - | -0.78% | 161 |
| Jun 23, 2025 | 5,016.00 | 5,119.23 | 5,016.00 | 5,099.00 | - | -0.40% | 1,270 |
| Jun 20, 2025 | 5,119.23 | 5,119.23 | 5,119.23 | 5,119.23 | - | - | - |
| Jun 19, 2025 | 5,119.23 | 5,119.23 | 5,119.23 | 5,119.23 | - | - | - |
| Jun 18, 2025 | 5,119.23 | 5,119.23 | 5,119.23 | 5,119.23 | - | - | - |
| Jun 17, 2025 | 5,039.00 | 5,150.00 | 5,039.00 | 5,119.23 | - | -0.58% | 2,248 |
| Jun 16, 2025 | 5,149.35 | 5,149.35 | 5,149.35 | 5,149.35 | - | - | - |
| Jun 13, 2025 | 5,149.35 | 5,149.35 | 5,149.35 | 5,149.35 | - | - | - |
| Jun 12, 2025 | 5,149.35 | 5,149.35 | 5,149.35 | 5,149.35 | - | - | - |
| Jun 11, 2025 | 5,149.35 | 5,149.35 | 5,149.35 | 5,149.35 | - | - | - |
| Jun 10, 2025 | 5,149.35 | 5,149.35 | 5,149.35 | 5,149.35 | - | - | - |
| Jun 9, 2025 | 5,152.84 | 5,152.84 | 5,149.35 | 5,149.35 | - | -1.85% | 825 |
| Jun 6, 2025 | 5,246.22 | 5,246.22 | 5,246.22 | 5,246.22 | - | - | - |
| Jun 5, 2025 | 5,246.22 | 5,246.22 | 5,246.22 | 5,246.22 | - | - | - |
| Jun 4, 2025 | 5,246.22 | 5,246.22 | 5,246.22 | 5,246.22 | - | - | - |
| Jun 3, 2025 | 5,246.22 | 5,246.22 | 5,246.22 | 5,246.22 | - | - | - |
| Jun 2, 2025 | 5,246.22 | 5,246.22 | 5,246.22 | 5,246.22 | - | - | - |
| May 30, 2025 | 5,246.22 | 5,246.22 | 5,246.22 | 5,246.22 | - | - | - |
| May 29, 2025 | 5,350.00 | 5,350.00 | 5,246.22 | 5,246.22 | - | -1.95% | 640 |
| May 28, 2025 | 5,350.40 | 5,350.40 | 5,350.40 | 5,350.40 | - | - | - |
| May 27, 2025 | 5,350.40 | 5,350.40 | 5,350.40 | 5,350.40 | - | - | - |
| May 26, 2025 | 5,350.40 | 5,350.40 | 5,350.40 | 5,350.40 | - | - | - |
| May 23, 2025 | 5,360.00 | 5,360.00 | 5,350.40 | 5,350.40 | - | -0.57% | 3,382 |