Bolsa Mexicana de Valores, S.A.B. de C.V. (BOMXF)
OTCMKTS
· Delayed Price · Currency is USD
2.120
-0.100 (-4.50%)
Jun 5, 2025, 3:59 PM EDT
Bolsa Mexicana de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 9.84% | 500 |
| Apr 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1 |
| Apr 24, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -4.46% | 3,332 |
| Apr 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 1,001 |
| Apr 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3,061 |
| Apr 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 17, 2025 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | 3.55% | 6,500 |
| Apr 16, 2025 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 12.57% | 22,018 |
| Apr 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 21 |
| Apr 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 42,614 |
| Apr 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 9, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 500 |
| Apr 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 5,555 |
| Apr 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | 2,501 |
| Apr 4, 2025 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 6,980 |
| Apr 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 676 |
| Apr 2, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 7.74% | 200 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 500 |
| Mar 31, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -7.69% | 1,735 |
| Mar 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 3,078 |
| Mar 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |