The Charles Schwab Corporation (BMV:SCHW)
Mexico · Delayed Price · Currency is MXN 1,851.51
+18.51 (1.01%)
At close: Aug 28, 2026
BMV:SCHW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,851.51 | 1,851.51 | 1,851.51 | 1,851.51 | 1,851.51 | 1.01% | 5 |
| Aug 27, 2026 | 1,828.00 | 1,833.00 | 1,828.00 | 1,833.00 | 1,833.00 | -1.00% | 366 |
| Aug 26, 2026 | 1,888.00 | 1,888.00 | 1,851.51 | 1,851.51 | 1,851.51 | -2.81% | 36 |
| Aug 25, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.02% | 23 |
| Aug 24, 2026 | 1,924.61 | 1,924.61 | 1,924.61 | 1,924.61 | 1,924.61 | 0.76% | 238 |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.92% | 6 |
| Aug 14, 2026 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 7.56% | 6 |
| Jul 21, 2026 | 1,751.00 | 1,751.00 | 1,747.77 | 1,747.77 | 1,742.31 | -2.36% | 26 |
| Jul 20, 2026 | 1,770.85 | 1,790.00 | 1,770.85 | 1,790.00 | 1,784.41 | -0.56% | 26 |
| Jul 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,794.37 | 0.17% | 339 |
| Jul 8, 2026 | 1,785.00 | 1,797.00 | 1,785.00 | 1,797.00 | 1,791.38 | 11.69% | 629 |
| Jun 30, 2026 | 1,616.50 | 1,616.50 | 1,608.87 | 1,608.87 | 1,603.84 | -1.65% | 1,314 |
| Jun 23, 2026 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 1,630.69 | 2.37% | 324 |
| Jun 18, 2026 | 1,597.99 | 1,597.99 | 1,597.99 | 1,597.99 | 1,593.00 | 3.10% | 28 |
| Jun 15, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.16 | - | 12 |
| Jun 11, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,545.16 | 0.45% | 21 |
| Jun 8, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,538.18 | 1.90% | 61 |
| Jun 3, 2026 | 1,514.19 | 1,514.19 | 1,514.19 | 1,514.19 | 1,509.46 | 0.61% | 10 |
| Jun 2, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,500.30 | -2.24% | 483 |
| Jun 1, 2026 | 1,450.01 | 1,539.47 | 1,450.01 | 1,539.47 | 1,534.66 | 2.08% | 23 |
| May 29, 2026 | 1,508.08 | 1,508.08 | 1,508.08 | 1,508.08 | 1,503.37 | 2.66% | 668 |
| May 28, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,464.41 | -2.07% | 29 |
| May 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,495.31 | -3.51% | 112 |
| May 26, 2026 | 1,560.00 | 1,560.00 | 1,554.50 | 1,554.50 | 1,549.64 | -0.43% | 28 |
| May 21, 2026 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | 1,556.38 | -3.03% | 20 |
| May 18, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,604.97 | 2.81% | 114 |
| May 13, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,561.11 | 2.39% | 21 |
| May 7, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,524.71 | -3.03% | 44 |
| Apr 29, 2026 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,572.40 | -1.31% | 585 |
| Apr 21, 2026 | 1,608.00 | 1,608.00 | 1,604.00 | 1,604.00 | 1,593.24 | -0.25% | 86 |
| Apr 20, 2026 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,597.22 | 1.07% | 16 |
| Apr 17, 2026 | 1,596.00 | 1,604.00 | 1,591.00 | 1,591.00 | 1,580.33 | -0.31% | 34 |
| Apr 16, 2026 | 1,597.40 | 1,597.40 | 1,596.00 | 1,596.00 | 1,585.30 | -8.01% | 31 |
| Apr 15, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,723.37 | 3.15% | 16 |
| Apr 9, 2026 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,670.72 | 1.82% | 91 |
| Apr 7, 2026 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,640.92 | -1.24% | 28 |
| Mar 27, 2026 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,661.53 | -0.13% | 29 |
| Mar 13, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,663.77 | 3.27% | 440 |
| Mar 12, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,611.12 | -3.97% | 750 |
| Mar 5, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,677.67 | 0.22% | 558 |
| Mar 3, 2026 | 1,685.22 | 1,685.22 | 1,685.22 | 1,685.22 | 1,673.92 | 1.20% | 8 |