The Progressive Corporation (BMV:PGR)
Mexico · Delayed Price · Currency is MXN 3,642.00
0.00 (0.00%)
At close: Aug 3, 2026
BMV:PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | -0.76% | 578 |
| Jul 31, 2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | -4.58% | 5 |
| Jul 29, 2026 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 3.25% | 908 |
| Jul 24, 2026 | 3,725.03 | 3,725.03 | 3,725.03 | 3,725.03 | 3,725.03 | 0.41% | 16 |
| Jul 17, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | -7.25% | 1,102 |
| Jul 10, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.94% | 10 |
| Jul 9, 2026 | 4,048.00 | 4,048.00 | 4,038.00 | 4,038.00 | 4,038.00 | -1.42% | 116 |
| Jul 8, 2026 | 4,113.00 | 4,113.00 | 4,096.00 | 4,096.00 | 4,096.00 | -1.04% | 352 |
| Jul 7, 2026 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 3.31% | 56 |
| Jul 6, 2026 | 4,011.00 | 4,015.00 | 4,006.39 | 4,006.39 | 4,006.39 | 0.92% | 545 |
| Jul 2, 2026 | 3,945.00 | 3,970.00 | 3,945.00 | 3,970.00 | 3,970.00 | 0.04% | 75 |
| Jul 1, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,968.25 | 2.96% | 449 |
| Jun 30, 2026 | 3,854.69 | 3,856.00 | 3,854.69 | 3,856.00 | 3,854.30 | 0.20% | 823 |
| Jun 29, 2026 | 3,848.15 | 3,848.15 | 3,848.15 | 3,848.15 | 3,846.45 | -0.77% | 53 |
| Jun 26, 2026 | 3,818.25 | 3,878.20 | 3,818.25 | 3,878.20 | 3,876.49 | 2.40% | 527 |
| Jun 25, 2026 | 3,864.59 | 3,864.59 | 3,755.01 | 3,787.45 | 3,785.78 | -2.59% | 659 |
| Jun 24, 2026 | 3,900.00 | 3,900.00 | 3,888.00 | 3,888.00 | 3,886.28 | 2.42% | 119 |
| Jun 23, 2026 | 3,787.00 | 3,796.03 | 3,715.21 | 3,796.03 | 3,794.35 | 5.03% | 602 |
| Jun 22, 2026 | 3,642.75 | 3,642.75 | 3,608.00 | 3,614.31 | 3,612.71 | 1.56% | 1,183 |
| Jun 17, 2026 | 3,552.50 | 3,558.64 | 3,552.50 | 3,558.64 | 3,557.07 | 3.15% | 573 |
| Jun 12, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,448.48 | -2.29% | 534 |
| Jun 11, 2026 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 3,529.44 | 5.06% | 22 |
| Jun 3, 2026 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,359.52 | -1.29% | 118 |
| Jun 2, 2026 | 3,358.00 | 3,405.00 | 3,358.00 | 3,405.00 | 3,403.50 | 1.85% | 75 |
| Jun 1, 2026 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 3,341.52 | -0.36% | 46 |
| May 29, 2026 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,353.52 | -0.63% | 82 |
| May 28, 2026 | 3,384.00 | 3,384.00 | 3,376.40 | 3,376.40 | 3,374.91 | -1.65% | 755 |
| May 26, 2026 | 3,440.00 | 3,440.00 | 3,426.00 | 3,433.00 | 3,431.48 | -3.16% | 445 |
| May 19, 2026 | 3,500.00 | 3,545.00 | 3,500.00 | 3,545.00 | 3,543.43 | 4.30% | 640 |
| May 14, 2026 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 3,397.50 | 1.16% | 361 |
| May 11, 2026 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,358.52 | 0.36% | 10 |
| May 8, 2026 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 3,346.52 | -0.81% | 40 |
| May 7, 2026 | 3,375.20 | 3,375.20 | 3,375.20 | 3,375.20 | 3,373.71 | -2.15% | 5 |
| May 5, 2026 | 3,449.38 | 3,449.38 | 3,449.38 | 3,449.38 | 3,447.86 | -0.31% | 512 |
| May 4, 2026 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,458.47 | -2.26% | 15 |
| Apr 29, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,538.44 | 0.74% | 10 |
| Apr 28, 2026 | 3,540.00 | 3,540.00 | 3,514.00 | 3,514.00 | 3,512.45 | 0.86% | 28 |
| Apr 24, 2026 | 3,492.50 | 3,493.99 | 3,484.20 | 3,484.20 | 3,482.66 | -2.43% | 11,368 |
| Apr 23, 2026 | 3,575.40 | 3,575.40 | 3,571.00 | 3,571.00 | 3,569.42 | -1.22% | 143 |
| Apr 21, 2026 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,613.40 | 1.97% | 303 |
| Apr 20, 2026 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3,543.43 | 3.85% | 51 |
| Apr 14, 2026 | 3,458.00 | 3,458.00 | 3,413.50 | 3,413.50 | 3,411.99 | -1.37% | 43 |
| Apr 9, 2026 | 3,440.98 | 3,461.00 | 3,440.98 | 3,461.00 | 3,459.47 | 0.03% | 927 |
| Apr 8, 2026 | 3,457.00 | 3,460.00 | 3,457.00 | 3,460.00 | 3,458.47 | -1.18% | 479 |
| Apr 7, 2026 | 3,501.44 | 3,501.44 | 3,501.44 | 3,501.44 | 3,499.89 | -1.73% | 315 |
| Mar 31, 2026 | 3,600.00 | 3,600.00 | 3,565.00 | 3,565.00 | 3,561.64 | -2.86% | 22 |
| Mar 30, 2026 | 3,669.90 | 3,669.90 | 3,669.90 | 3,669.90 | 3,666.44 | 0.82% | 159 |
| Mar 27, 2026 | 3,648.00 | 3,648.00 | 3,625.99 | 3,640.02 | 3,636.59 | 0.19% | 687 |
| Mar 26, 2026 | 3,664.86 | 3,664.86 | 3,633.00 | 3,633.00 | 3,629.58 | -1.74% | 610 |
| Mar 24, 2026 | 3,690.42 | 3,705.00 | 3,690.42 | 3,697.26 | 3,693.78 | 1.46% | 100 |