The Progressive Corporation (BMV:PGR)
Mexico · Delayed Price · Currency is MXN 3,989.92
0.00 (0.00%)
At close: Oct 8, 2026
BMV:PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,860.00 | 3,990.00 | 3,860.00 | 3,989.92 | 3,989.92 | 8.78% | 3,897 |
| Sep 18, 2026 | 3,700.00 | 3,700.00 | 3,669.60 | 3,669.60 | 3,667.80 | 0.13% | 831 |
| Sep 10, 2026 | 3,664.78 | 3,664.78 | 3,664.78 | 3,664.78 | 3,662.98 | 0.54% | 258 |
| Sep 8, 2026 | 3,655.00 | 3,655.00 | 3,645.00 | 3,645.00 | 3,643.21 | -3.60% | 127 |
| Sep 2, 2026 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 3,779.14 | 1.64% | 220 |
| Sep 1, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,718.17 | - | 5 |
| Aug 28, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,718.17 | -1.33% | 5 |
| Aug 24, 2026 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,768.15 | 2.44% | 6,801 |
| Aug 19, 2026 | 3,680.18 | 3,680.18 | 3,680.18 | 3,680.18 | 3,678.37 | 4.16% | 945 |
| Aug 18, 2026 | 3,534.22 | 3,534.22 | 3,533.22 | 3,533.22 | 3,531.48 | 0.86% | 365 |
| Aug 13, 2026 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 3,501.28 | -3.82% | 571 |
| Aug 3, 2026 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 3,640.21 | -0.76% | 578 |
| Jul 31, 2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,668.20 | -4.58% | 5 |
| Jul 29, 2026 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 3,844.11 | 3.25% | 908 |
| Jul 24, 2026 | 3,725.03 | 3,725.03 | 3,725.03 | 3,725.03 | 3,723.20 | 0.41% | 16 |
| Jul 17, 2026 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 3,708.18 | -7.25% | 1,102 |
| Jul 10, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,998.04 | -0.94% | 10 |
| Jul 9, 2026 | 4,048.00 | 4,048.00 | 4,038.00 | 4,038.00 | 4,036.02 | -1.42% | 116 |
| Jul 8, 2026 | 4,113.00 | 4,113.00 | 4,096.00 | 4,096.00 | 4,093.99 | -1.04% | 352 |
| Jul 7, 2026 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 4,136.97 | 3.31% | 56 |
| Jul 6, 2026 | 4,011.00 | 4,015.00 | 4,006.39 | 4,006.39 | 4,004.42 | 0.92% | 545 |
| Jul 2, 2026 | 3,945.00 | 3,970.00 | 3,945.00 | 3,970.00 | 3,968.05 | 0.04% | 75 |
| Jul 1, 2026 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,966.30 | 2.96% | 449 |
| Jun 30, 2026 | 3,854.69 | 3,856.00 | 3,854.69 | 3,856.00 | 3,852.40 | 0.20% | 823 |
| Jun 29, 2026 | 3,848.15 | 3,848.15 | 3,848.15 | 3,848.15 | 3,844.56 | -0.77% | 53 |
| Jun 26, 2026 | 3,818.25 | 3,878.20 | 3,818.25 | 3,878.20 | 3,874.58 | 2.40% | 527 |
| Jun 25, 2026 | 3,864.59 | 3,864.59 | 3,755.01 | 3,787.45 | 3,783.92 | -2.59% | 659 |
| Jun 24, 2026 | 3,900.00 | 3,900.00 | 3,888.00 | 3,888.00 | 3,884.37 | 2.42% | 119 |
| Jun 23, 2026 | 3,787.00 | 3,796.03 | 3,715.21 | 3,796.03 | 3,792.49 | 5.03% | 602 |
| Jun 22, 2026 | 3,642.75 | 3,642.75 | 3,608.00 | 3,614.31 | 3,610.94 | 1.56% | 1,183 |
| Jun 17, 2026 | 3,552.50 | 3,558.64 | 3,552.50 | 3,558.64 | 3,555.32 | 3.15% | 573 |
| Jun 12, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,446.78 | -2.29% | 534 |
| Jun 11, 2026 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 3,527.71 | 5.06% | 22 |
| Jun 3, 2026 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 3,357.87 | -1.29% | 118 |
| Jun 2, 2026 | 3,358.00 | 3,405.00 | 3,358.00 | 3,405.00 | 3,401.82 | 1.85% | 75 |
| Jun 1, 2026 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 3,339.88 | -0.36% | 46 |
| May 29, 2026 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,351.87 | -0.63% | 82 |
| May 28, 2026 | 3,384.00 | 3,384.00 | 3,376.40 | 3,376.40 | 3,373.25 | -1.65% | 755 |
| May 26, 2026 | 3,440.00 | 3,440.00 | 3,426.00 | 3,433.00 | 3,429.80 | -3.16% | 445 |
| May 19, 2026 | 3,500.00 | 3,545.00 | 3,500.00 | 3,545.00 | 3,541.69 | 4.30% | 640 |
| May 14, 2026 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 3,395.83 | 1.16% | 361 |
| May 11, 2026 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,356.87 | 0.36% | 10 |
| May 8, 2026 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 3,344.88 | -0.81% | 40 |
| May 7, 2026 | 3,375.20 | 3,375.20 | 3,375.20 | 3,375.20 | 3,372.05 | -2.15% | 5 |
| May 5, 2026 | 3,449.38 | 3,449.38 | 3,449.38 | 3,449.38 | 3,446.16 | -0.31% | 512 |
| May 4, 2026 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,456.77 | -2.26% | 15 |
| Apr 29, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,536.70 | 0.74% | 10 |
| Apr 28, 2026 | 3,540.00 | 3,540.00 | 3,514.00 | 3,514.00 | 3,510.72 | 0.86% | 28 |
| Apr 24, 2026 | 3,492.50 | 3,493.99 | 3,484.20 | 3,484.20 | 3,480.95 | -2.43% | 11,368 |
| Apr 23, 2026 | 3,575.40 | 3,575.40 | 3,571.00 | 3,571.00 | 3,567.67 | -1.22% | 143 |