The Charles Schwab Corporation (BMV:SCHW)
Mexico · Delayed Price · Currency is MXN 1,665.22
+67.87 (4.25%)
At close: Mar 2, 2026
BMV:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | -1.76% | 193 |
| Feb 19, 2026 | 1,625.89 | 1,625.89 | 1,625.89 | 1,625.89 | 1,625.89 | -0.59% | 430 |
| Feb 18, 2026 | 1,635.56 | 1,635.56 | 1,635.56 | 1,635.56 | 1,635.56 | 1.46% | 213 |
| Feb 13, 2026 | 1,615.00 | 1,615.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.71% | 73 |
| Feb 12, 2026 | 1,604.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,634.48 | -0.91% | 141 |
| Feb 11, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,649.43 | -2.24% | 237 |
| Feb 10, 2026 | 1,820.00 | 1,820.00 | 1,693.00 | 1,693.00 | 1,687.30 | -7.84% | 64 |
| Feb 9, 2026 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,830.81 | 3.20% | 201 |
| Feb 5, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,774.01 | 0.28% | 3,579 |
| Feb 3, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,769.02 | -0.89% | 23 |
| Jan 29, 2026 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,784.97 | -0.50% | 18 |
| Jan 21, 2026 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,793.94 | 0.77% | 12 |
| Jan 20, 2026 | 1,787.00 | 1,787.00 | 1,777.00 | 1,786.21 | 1,780.19 | -0.93% | 106 |
| Jan 13, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,796.93 | - | 197 |
| Jan 2, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,796.93 | 0.17% | 200 |
| Dec 30, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,793.94 | -0.88% | 19 |
| Dec 26, 2025 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,809.88 | - | 28 |
| Dec 23, 2025 | 1,816.01 | 1,816.01 | 1,816.00 | 1,816.00 | 1,809.88 | -0.06% | 60 |
| Dec 22, 2025 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,810.88 | 1.57% | 20 |
| Dec 19, 2025 | 1,785.00 | 1,789.00 | 1,785.00 | 1,789.00 | 1,782.98 | 3.11% | 837 |
| Dec 4, 2025 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,729.16 | 4.13% | 26 |
| Nov 25, 2025 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,660.60 | -0.23% | 17 |
| Nov 20, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,664.38 | -4.35% | 35 |
| Nov 14, 2025 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,740.12 | -0.65% | 78 |
| Nov 13, 2025 | 1,757.50 | 1,757.50 | 1,757.50 | 1,757.50 | 1,746.66 | -0.76% | 261 |
| Nov 11, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,760.08 | 1.78% | 22 |
| Oct 31, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,729.27 | 0.40% | 607 |
| Oct 28, 2025 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,722.32 | 1.02% | 605 |
| Oct 27, 2025 | 1,715.50 | 1,715.50 | 1,715.50 | 1,715.50 | 1,704.92 | -1.69% | 9 |
| Oct 23, 2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,734.24 | 0.46% | 5 |
| Oct 22, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,726.29 | -0.96% | 50 |
| Oct 20, 2025 | 1,753.91 | 1,753.92 | 1,753.91 | 1,753.92 | 1,743.11 | 1.66% | 53 |
| Oct 16, 2025 | 1,725.20 | 1,725.20 | 1,725.20 | 1,725.20 | 1,714.56 | -0.68% | 1,415 |
| Oct 15, 2025 | 1,735.13 | 1,737.00 | 1,735.13 | 1,737.00 | 1,726.29 | 0.11% | 31 |
| Oct 14, 2025 | 1,754.00 | 1,754.00 | 1,735.13 | 1,735.13 | 1,724.43 | 1.00% | 6,187 |
| Oct 13, 2025 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,707.41 | -0.81% | 50 |
| Oct 10, 2025 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,721.32 | 1.67% | 6 |
| Oct 1, 2025 | 1,703.59 | 1,703.59 | 1,703.59 | 1,703.59 | 1,693.09 | -2.20% | 183 |
| Sep 30, 2025 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,731.26 | -0.51% | 2,619 |
| Sep 25, 2025 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,740.20 | 1.07% | 430 |
| Sep 23, 2025 | 1,731.00 | 1,732.46 | 1,731.00 | 1,732.46 | 1,721.78 | 0.08% | 104 |
| Sep 22, 2025 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,720.33 | 3.04% | 66 |
| Sep 17, 2025 | 1,682.81 | 1,682.81 | 1,680.00 | 1,680.00 | 1,669.64 | -2.33% | 15 |
| Sep 11, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,709.40 | 0.53% | 33 |
| Sep 10, 2025 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,700.45 | -0.47% | 536 |
| Sep 5, 2025 | 1,792.80 | 1,792.80 | 1,719.00 | 1,719.00 | 1,708.40 | -3.07% | 28 |
| Aug 29, 2025 | 1,773.38 | 1,773.38 | 1,773.38 | 1,773.38 | 1,762.45 | -1.48% | 71 |