Skip to main content
logo
PulteGroup, Inc. (BMV:PHM)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,923.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST

BMV:PHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20261,923.001,923.001,923.001,923.001,923.00-6
May 13, 20261,923.001,923.001,923.001,923.001,923.00-8.59%1,092
Apr 6, 20262,103.682,103.682,103.682,103.682,103.68-8.40%1,600
Nov 25, 20252,306.002,306.002,306.002,306.002,296.713.32%51
Oct 29, 20252,232.002,232.002,232.002,232.002,223.01-1.11%243
Oct 14, 20252,258.002,258.002,257.002,257.002,247.910.80%220
Oct 9, 20252,238.982,238.982,238.982,238.982,229.96-10.07%41
Oct 6, 20252,489.592,489.592,489.592,489.592,479.560.75%44
Sep 17, 20252,471.002,471.002,471.002,471.002,461.05-3.25%22
Sep 11, 20252,558.002,558.002,558.002,558.002,543.672.18%85
Sep 10, 20252,503.402,503.402,503.402,503.402,489.38-0.60%100
Sep 3, 20252,518.492,518.492,518.492,518.492,504.383.08%7,300
Aug 27, 20252,443.262,443.262,443.262,443.262,429.57-0.80%290
Aug 26, 20252,463.002,463.002,463.002,463.002,449.201.23%100
Aug 13, 20252,433.002,433.002,433.002,433.002,419.377.60%55
Jul 22, 20252,265.002,265.002,260.002,261.252,248.5812.40%61
Jun 24, 20252,011.792,011.792,011.792,011.792,000.52-2.96%47
May 12, 20252,077.252,077.252,077.252,077.252,061.4811.09%39
Apr 16, 20251,869.881,869.881,869.881,869.881,855.68-5.98%28
Apr 15, 20251,988.781,988.781,988.781,988.781,973.68-15
Apr 9, 20251,988.781,988.781,988.781,988.781,973.680.58%38
Apr 8, 20251,977.261,977.261,977.261,977.261,962.25-1.14%38
Apr 7, 20251,999.981,999.981,999.981,999.981,984.80-3.16%54
Apr 4, 20252,072.002,072.002,065.262,065.262,049.58-1.65%190
Mar 20, 20252,100.002,100.002,100.002,100.002,084.060.96%14
Mar 18, 20252,045.002,080.002,045.002,080.002,064.21-3.15%21
Mar 11, 20252,151.982,151.982,151.982,151.982,131.30-3.98%88
Mar 10, 20252,241.262,241.262,241.262,241.262,219.726.63%168
Mar 3, 20252,101.902,101.902,101.902,101.902,081.70-4.10%47
Feb 11, 20252,175.002,191.712,175.002,191.712,170.65-4.29%134
Feb 5, 20252,290.002,290.002,290.002,290.002,268.00-6.19%194
Jan 21, 20252,430.502,441.002,430.502,441.002,417.540.45%2,674
Jan 17, 20252,430.002,430.002,430.002,430.002,406.658.05%911
Jan 8, 20252,249.002,249.002,249.002,249.002,227.391.31%927
Jan 6, 20252,220.002,220.002,220.002,220.002,198.67-0.58%339
Dec 26, 20242,218.002,233.002,218.002,233.002,211.541.13%1,598
Dec 24, 20242,208.002,208.002,208.002,208.002,186.78-0.63%43
Dec 23, 20242,209.002,222.002,200.002,222.002,200.651.00%110
Dec 20, 20242,200.002,200.002,200.002,200.002,178.86-6.39%1,525
Dec 17, 20242,351.222,351.222,350.102,350.102,327.52-0.24%7,380
Dec 16, 20242,386.502,386.502,360.252,360.252,333.18-8.62%9,545
Dec 5, 20242,583.002,583.002,583.002,583.002,553.371.65%200
Nov 20, 20242,541.002,541.002,541.002,541.002,511.85-6.24%1,775
Nov 14, 20242,710.002,710.002,710.002,710.002,678.91-3.21%13
Nov 13, 20242,720.002,800.002,720.002,800.002,767.887.36%26
Nov 1, 20242,608.142,608.142,608.142,608.142,578.22-9.91%7,100
Oct 21, 20242,895.002,895.002,895.002,895.002,861.797.26%429
Oct 9, 20242,699.002,699.002,699.002,699.002,668.040.51%27
Sep 18, 20242,685.282,685.282,685.282,685.282,654.48-1.09%185