BMV:PINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	273.33	273.33	266.76	267.43	-	-0.22%	32,598
Aug 11, 2026	270.00	271.51	267.49	268.02	268.02	-1.18%	305,267
Aug 10, 2026	276.40	276.41	270.20	271.21	271.21	-1.87%	173,391
Aug 7, 2026	275.00	278.00	274.72	276.38	276.38	1.02%	156,833
Aug 6, 2026	274.14	279.44	272.59	273.58	273.58	0.13%	255,865
Aug 5, 2026	276.23	279.28	272.60	273.22	273.22	-1.58%	252,650
Aug 4, 2026	275.48	282.98	274.03	277.62	277.62	0.27%	239,233
Aug 3, 2026	273.20	277.77	272.01	276.87	276.87	1.24%	320,062
Jul 31, 2026	276.00	278.43	272.22	273.49	273.49	-1.23%	326,117
Jul 30, 2026	278.73	282.00	274.75	276.90	276.90	-0.44%	335,371
Jul 29, 2026	283.96	284.64	276.42	278.13	278.13	-0.84%	174,746
Jul 28, 2026	280.80	293.10	280.02	280.50	280.50	-0.61%	530,814
Jul 27, 2026	282.94	285.99	280.99	282.22	282.22	0.95%	304,167
Jul 24, 2026	279.50	283.73	275.01	279.56	279.56	0.57%	334,152
Jul 23, 2026	275.04	285.30	275.04	277.98	277.98	-1.38%	227,843
Jul 22, 2026	278.41	282.90	278.41	281.87	281.87	0.88%	335,417
Jul 21, 2026	276.42	281.25	275.19	279.41	279.41	0.58%	291,704
Jul 20, 2026	278.61	284.06	277.00	277.81	277.81	-0.79%	235,256
Jul 17, 2026	283.95	284.22	279.03	280.02	280.02	-0.44%	423,339
Jul 16, 2026	285.00	289.49	279.71	281.25	281.25	-0.76%	280,304
Jul 15, 2026	278.66	284.88	276.39	283.39	283.39	1.19%	217,396
Jul 14, 2026	279.48	287.20	278.99	280.07	280.07	0.52%	373,795
Jul 13, 2026	284.98	284.98	278.02	278.62	278.62	-0.86%	299,267
Jul 10, 2026	281.59	283.84	279.52	281.04	281.04	0.31%	194,446
Jul 9, 2026	294.98	294.98	279.55	280.17	280.17	-1.12%	254,815
Jul 8, 2026	284.00	285.21	278.77	283.33	283.33	0.04%	193,019
Jul 7, 2026	282.65	288.31	279.09	283.23	283.23	-0.30%	310,604
Jul 6, 2026	284.28	286.59	281.32	284.08	284.08	0.24%	346,409
Jul 3, 2026	282.27	284.52	281.00	283.40	283.40	-0.10%	224,736
Jul 2, 2026	280.13	284.48	278.54	283.69	283.69	0.76%	306,396
Jul 1, 2026	279.15	283.29	276.37	281.55	281.55	1.36%	297,847
Jun 30, 2026	283.00	285.14	275.73	277.77	277.77	-1.29%	469,208
Jun 29, 2026	279.75	283.19	276.97	281.41	281.41	1.49%	209,061
Jun 26, 2026	280.43	280.43	274.14	277.29	277.29	-0.63%	313,198
Jun 25, 2026	272.18	281.96	272.18	279.04	279.04	2.01%	403,304
Jun 24, 2026	272.13	276.95	270.28	273.55	273.55	0.02%	432,195
Jun 23, 2026	270.95	276.18	268.74	273.50	273.50	1.44%	514,661
Jun 22, 2026	271.17	274.95	268.28	269.61	269.61	-0.58%	347,421
Jun 19, 2026	281.00	281.00	269.57	271.17	271.17	-3.99%	1,056,126
Jun 18, 2026	284.00	288.91	281.83	282.43	282.43	-0.83%	433,322
Jun 17, 2026	286.99	287.02	279.93	284.80	284.80	0.81%	254,326
Jun 16, 2026	281.00	285.40	278.43	282.52	282.52	0.19%	189,966
Jun 15, 2026	280.05	285.42	276.17	281.99	281.99	0.69%	267,888
Jun 12, 2026	275.54	282.31	274.87	280.05	280.05	2.14%	178,997
Jun 11, 2026	268.64	274.90	266.80	274.17	274.17	2.04%	210,715
Jun 10, 2026	270.71	273.90	267.45	268.69	268.69	-0.25%	318,178
Jun 9, 2026	272.37	272.99	266.74	269.37	269.37	0.50%	385,219
Jun 8, 2026	268.41	269.88	266.44	268.04	268.04	0.36%	245,055
Jun 5, 2026	270.00	274.00	266.03	267.08	267.08	-2.13%	350,591
Jun 4, 2026	279.00	279.00	272.42	272.89	272.89	-1.19%	410,022