Bolsa Mexicana de Valores, S.A.B. de C.V. (BOMXF)
OTCMKTS
· Delayed Price · Currency is USD
2.300
-0.020 (-0.86%)
Jul 10, 2025, 4:00 PM EDT
Bolsa Mexicana de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 11,035 |
| Jul 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.81% | 16,057 |
| Jul 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 9,542 |
| Jul 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 2, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 11 |
| Jun 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jun 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.70% | 2,241 |
| Jun 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.32% | 180 |
| Jun 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jun 24, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 2.71% | 3,280 |
| Jun 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 3,672 |
| Jun 20, 2025 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | -2.21% | 4,500 |
| Jun 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 50 |
| Jun 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.20% | 1,552 |
| Jun 11, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | 2.34% | 2,819 |
| Jun 10, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.93% | 5,137 |
| Jun 9, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | 1.89% | 3,500 |
| Jun 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 14,013 |
| Jun 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | 126,500 |
| Jun 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | 1,835 |
| Jun 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| May 30, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| May 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 11 |
| May 28, 2025 | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | -2.67% | 22,197 |
| May 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| May 21, 2025 | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | - | 5,997 |
| May 20, 2025 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | 1.81% | 27,300 |
| May 19, 2025 | 2.11 | 2.21 | 2.07 | 2.21 | 2.21 | 5.74% | 4,600 |
| May 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 54 |
| May 15, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 12 |
| May 12, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| May 9, 2025 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 0.48% | 56,185 |
| May 8, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -7.56% | 1,046 |
| May 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 355 |
| May 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.87% | 1,050 |
| May 5, 2025 | 2.10 | 2.14 | 2.09 | 2.09 | 2.09 | -0.71% | 3,124 |
| May 2, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.72% | 1,020 |
| May 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | 5,000 |
| Apr 30, 2025 | 2.07 | 2.09 | 2.03 | 2.06 | 2.06 | -2.83% | 4,929 |
| Apr 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |