The Charles Schwab Corporation (BMV:SCHW)
Mexico · Delayed Price · Currency is MXN 1,561.26
-48.74 (-3.03%)
Last updated: May 21, 2026, 9:53 AM CST
BMV:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | 1,561.26 | -3.03% | 20 |
| May 18, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2.81% | 114 |
| May 13, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 2.02% | 21 |
| May 7, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,529.49 | -3.03% | 44 |
| Apr 29, 2026 | 1,583.01 | 1,583.01 | 1,583.01 | 1,583.01 | 1,577.32 | -1.31% | 585 |
| Apr 21, 2026 | 1,608.00 | 1,608.00 | 1,604.00 | 1,604.00 | 1,598.24 | -0.25% | 86 |
| Apr 20, 2026 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,602.22 | 1.07% | 16 |
| Apr 17, 2026 | 1,596.00 | 1,604.00 | 1,591.00 | 1,591.00 | 1,585.29 | -0.31% | 34 |
| Apr 16, 2026 | 1,597.40 | 1,597.40 | 1,596.00 | 1,596.00 | 1,590.27 | -8.01% | 31 |
| Apr 15, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,728.77 | 3.15% | 16 |
| Apr 9, 2026 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,675.96 | 1.82% | 91 |
| Apr 7, 2026 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,646.07 | -1.24% | 28 |
| Mar 27, 2026 | 1,672.75 | 1,672.75 | 1,672.75 | 1,672.75 | 1,666.74 | -0.13% | 29 |
| Mar 13, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,668.98 | 3.27% | 440 |
| Mar 12, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,616.17 | -3.97% | 750 |
| Mar 5, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,682.93 | 0.22% | 558 |
| Mar 3, 2026 | 1,685.22 | 1,685.22 | 1,685.22 | 1,685.22 | 1,679.17 | 1.20% | 8 |
| Mar 2, 2026 | 1,665.22 | 1,665.22 | 1,665.22 | 1,665.22 | 1,659.24 | 4.25% | 1,953 |
| Feb 20, 2026 | 1,597.35 | 1,597.35 | 1,597.35 | 1,597.35 | 1,591.61 | -1.76% | 193 |
| Feb 19, 2026 | 1,625.89 | 1,625.89 | 1,625.89 | 1,625.89 | 1,620.05 | -0.59% | 430 |
| Feb 18, 2026 | 1,635.56 | 1,635.56 | 1,635.56 | 1,635.56 | 1,629.69 | 1.46% | 213 |
| Feb 13, 2026 | 1,615.00 | 1,615.00 | 1,612.00 | 1,612.00 | 1,606.21 | -1.71% | 73 |
| Feb 12, 2026 | 1,604.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,628.61 | -0.91% | 141 |
| Feb 11, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,643.50 | -2.24% | 237 |
| Feb 10, 2026 | 1,820.00 | 1,820.00 | 1,693.00 | 1,693.00 | 1,681.24 | -7.84% | 64 |
| Feb 9, 2026 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,824.24 | 3.20% | 201 |
| Feb 5, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,767.63 | 0.28% | 3,579 |
| Feb 3, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,762.67 | -0.89% | 23 |
| Jan 29, 2026 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,778.56 | -0.50% | 18 |
| Jan 21, 2026 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,787.49 | 0.77% | 12 |
| Jan 20, 2026 | 1,787.00 | 1,787.00 | 1,777.00 | 1,786.21 | 1,773.80 | -0.93% | 106 |
| Jan 13, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,790.47 | - | 197 |
| Jan 2, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,790.47 | 0.17% | 200 |
| Dec 30, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,787.49 | -0.88% | 19 |
| Dec 26, 2025 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,803.38 | - | 28 |
| Dec 23, 2025 | 1,816.01 | 1,816.01 | 1,816.00 | 1,816.00 | 1,803.38 | -0.06% | 60 |
| Dec 22, 2025 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,804.38 | 1.57% | 20 |
| Dec 19, 2025 | 1,785.00 | 1,789.00 | 1,785.00 | 1,789.00 | 1,776.57 | 3.11% | 837 |
| Dec 4, 2025 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,722.95 | 4.13% | 26 |
| Nov 25, 2025 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,654.63 | -0.23% | 17 |