Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Bolsa Mexicana de Valores, S.A.B. de C.V. (BOMXF)

Compare
1.8900
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.89001.89001.89001.89001.8900-
Feb 20, 20251.84001.89001.83001.89001.89006,600
Feb 19, 20251.84001.84001.84001.84001.8400-
Feb 18, 20251.81001.84001.81001.84001.84006,700
Feb 14, 20251.89001.90001.86001.86001.86004,000
Feb 13, 20251.77001.83001.77001.83001.8300200
Feb 12, 20251.67001.67001.67001.67001.67004,600
Feb 11, 20251.64001.66001.64001.66001.6600200
Feb 10, 20251.57001.57001.57001.57001.5700-
Feb 7, 20251.57001.57001.57001.57001.57006,300
Feb 6, 20251.57001.57001.57001.57001.5700-
Feb 5, 20251.55001.57001.55001.57001.5700300
Feb 4, 20251.56001.56001.56001.56001.560061,200
Feb 3, 20251.56001.56001.56001.56001.56001,000
Jan 31, 20251.55001.57001.55001.55001.550045,000
Jan 30, 20251.56001.57001.56001.57001.570017,400
Jan 29, 20251.55001.55001.55001.55001.5500-
Jan 28, 20251.55001.55001.55001.55001.550010,500
Jan 27, 20251.53001.55001.53001.54001.540027,100
Jan 24, 20251.54001.56001.53001.53001.53005,000
Jan 23, 20251.56001.56001.56001.56001.56003,600
Jan 22, 20251.54001.54001.54001.54001.5400-
Jan 21, 20251.55001.55001.54001.54001.540028,800
Jan 17, 20251.52001.53001.52001.53001.53001,100
Jan 16, 20251.52001.52001.51001.51001.51003,500
Jan 15, 20251.51001.51001.51001.51001.5100-
Jan 14, 20251.51001.51001.51001.51001.5100-
Jan 13, 20251.51001.51001.51001.51001.5100800
Jan 10, 20251.61001.61001.50001.50001.50004,700
Jan 8, 20251.61001.61001.60001.60001.60003,100
Jan 7, 20251.63001.71001.63001.71001.710011,900
Jan 6, 20251.61001.61001.59001.59001.59004,600
Jan 3, 20251.59001.61001.58001.61001.61005,000
Jan 2, 20251.61001.61001.61001.61001.6100-
Dec 31, 20241.61001.61001.61001.61001.61003,000
Dec 30, 20241.64001.64001.60001.61001.61001,200
Dec 27, 20241.66001.66001.66001.66001.660018,100
Dec 26, 20241.66001.66001.66001.66001.6600-
Dec 24, 20241.66001.66001.66001.66001.6600-
Dec 23, 20241.68001.72001.65001.66001.660018,500
Dec 20, 20241.67001.67001.65001.65001.6500282,800
Dec 19, 20241.64001.64001.64001.64001.64004,100
Dec 18, 20241.66001.66001.66001.66001.660071,000
Dec 17, 20241.72001.72001.71001.71001.71001,400
Dec 16, 20241.74001.74001.73001.73001.7300400
Dec 13, 20241.69001.73001.69001.73001.730052,100
Dec 12, 20241.66001.66001.66001.66001.6600-
Dec 11, 20241.65001.68001.65001.66001.66002,500
Dec 10, 20241.67001.67001.65001.65001.650015,200
Dec 9, 20241.67001.72001.67001.72001.720015,300
Dec 6, 20241.61001.61001.58001.58001.580010,700
Dec 5, 20241.61001.61001.61001.61001.6100600
Dec 4, 20241.57001.57001.57001.57001.5700-
Dec 3, 20241.55001.57001.55001.57001.570019,900
Dec 2, 20241.53001.57001.53001.57001.57003,100
Nov 29, 20241.60001.61001.60001.61001.610010,000
Nov 27, 20241.55001.58001.53001.57001.570049,700
Nov 26, 20241.60001.63001.52001.52001.520045,800
Nov 25, 20241.63001.67001.63001.65001.650052,600
Nov 22, 20241.62001.65001.62001.64001.640019,200
Nov 21, 20241.64001.65001.64001.65001.650010,000
Nov 20, 20241.70001.70001.62001.62001.62006,800
Nov 19, 20241.60001.71001.60001.71001.710024,100
Nov 18, 20241.60001.61001.60001.61001.61007,000
Nov 15, 20241.59001.59001.59001.59001.5900300
Nov 14, 20241.59001.59001.59001.59001.590016,900
Nov 13, 20241.57001.57001.57001.57001.5700-
Nov 12, 20241.60001.60001.57001.57001.57001,300
Nov 11, 20241.61001.61001.61001.61001.6100-
Nov 8, 20241.59001.61001.59001.61001.61001,000
Nov 7, 20241.66001.66001.66001.66001.6600-
Nov 6, 20241.57001.66001.57001.66001.6600400
Nov 5, 20241.60001.60001.60001.60001.60007,500
Nov 4, 20241.61001.61001.61001.61001.610025,500
Nov 1, 20241.63001.67001.62001.62001.62002,500
Oct 31, 20241.64001.64001.64001.64001.640010,400
Oct 30, 20241.60001.60001.60001.60001.60007,800
Oct 29, 20241.60001.62001.60001.62001.620022,600
Oct 28, 20241.64001.64001.64001.64001.6400-
Oct 25, 20241.64001.64001.64001.64001.64005,000
Oct 24, 20241.65001.65001.65001.65001.6500-
Oct 23, 20241.65001.65001.65001.65001.6500-
Oct 22, 20241.65001.65001.65001.65001.6500-
Oct 21, 20241.65001.65001.65001.65001.650052,000
Oct 18, 20241.76001.76001.72001.73001.73004,800
Oct 17, 20241.68001.68001.68001.68001.68002,000
Oct 16, 20241.66001.66001.66001.66001.66001,200
Oct 15, 20241.63001.63001.63001.63001.63003,500
Oct 14, 20241.70001.70001.70001.70001.7000-
Oct 11, 20241.70001.70001.70001.70001.7000-
Oct 10, 20241.70001.70001.70001.70001.7000100
Oct 9, 20241.69001.69001.68001.68001.680013,300
Oct 8, 20241.69001.69001.69001.69001.690010,000
Oct 7, 20241.69001.69001.69001.69001.6900100
Oct 4, 20241.70001.70001.70001.70001.700023,300
Oct 3, 20241.65001.65001.65001.65001.6500-
Oct 2, 20241.65001.67001.65001.65001.65005,000
Oct 1, 20241.67001.67001.67001.67001.6700-
Sep 30, 20241.67001.67001.67001.67001.670058,300
Sep 27, 20241.67001.67001.65001.67001.670062,200
Sep 26, 20241.66001.66001.66001.66001.66005,900
Sep 25, 20241.72001.72001.72001.72001.7200-
Sep 24, 20241.70001.72001.70001.72001.7200200
Sep 23, 20241.66001.66001.66001.66001.6600-
Sep 20, 20241.45001.66001.39001.66001.66001,800
Sep 19, 20241.67001.67001.66001.66001.66008,900
Sep 18, 20241.66001.66001.66001.66001.6600-
Sep 17, 20241.66001.67001.66001.66001.660042,100
Sep 16, 20241.58001.62001.58001.62001.62003,400
Sep 13, 20241.58001.61001.58001.61001.61001,900
Sep 12, 20241.60001.62001.55001.55001.550031,800
Sep 11, 20241.59001.60001.59001.60001.6000400
Sep 10, 20241.53001.53001.53001.53001.530019,800
Sep 9, 20241.56001.56001.53001.53001.530030,300
Sep 6, 20241.47001.48001.47001.48001.48007,900
Sep 5, 20241.52001.52001.52001.52001.52007,600
Sep 4, 20241.53001.53001.52001.52001.52007,500
Sep 3, 20241.54001.56001.52001.52001.520020,500
Aug 30, 20241.52001.52001.52001.52001.52003,400
Aug 29, 20241.52001.52001.52001.52001.520015,200
Aug 28, 20241.55001.55001.55001.55001.5500100
Aug 27, 20241.57001.57001.55001.55001.55004,100
Aug 26, 20241.58001.58001.58001.58001.58005,100
Aug 23, 20241.62001.62001.61001.61001.61005,200
Aug 22, 20241.58001.58001.58001.58001.5800-
Aug 21, 20241.58001.58001.58001.58001.58002,000
Aug 20, 20241.62001.62001.60001.60001.600010,200
Aug 19, 20241.64001.64001.61001.62001.620014,400
Aug 16, 20241.64001.64001.64001.64001.640016,000
Aug 15, 20241.62001.62001.62001.62001.6200-
Aug 14, 20241.62001.62001.62001.62001.620031,500
Aug 13, 20241.57001.58001.57001.58001.58005,000
Aug 12, 20241.55001.58001.55001.58001.58001,100
Aug 9, 20241.61001.61001.55001.55001.550011,000
Aug 8, 20241.54001.60001.54001.60001.600016,900
Aug 7, 20241.49001.49001.49001.49001.490037,400
Aug 6, 20241.49001.49001.48001.48001.48002,800
Aug 5, 20241.49001.49001.45001.45001.450016,500
Aug 2, 20241.50001.50001.50001.50001.500013,900
Aug 1, 20241.54001.54001.53001.53001.530010,400
Jul 31, 20241.58001.58001.55001.56001.560042,500
Jul 30, 20241.56001.56001.53001.55001.550018,600
Jul 29, 20241.56001.56001.53001.53001.530011,000
Jul 26, 20241.60001.60001.53001.53001.530055,400
Jul 25, 20241.63001.63001.59001.59001.590052,900
Jul 24, 20241.66001.68001.63001.65001.650010,300
Jul 23, 20241.67001.69001.67001.69001.69002,700
Jul 22, 20241.70001.71001.70001.71001.710012,600
Jul 19, 20241.69001.69001.69001.69001.6900-
Jul 18, 20241.72001.72001.69001.69001.69003,400
Jul 17, 20241.78001.79001.78001.79001.79003,000
Jul 16, 20241.80001.81001.79001.79001.79001,900
Jul 15, 20241.80001.80001.80001.80001.8000-
Jul 12, 20241.80001.80001.80001.80001.8000-
Jul 11, 20241.80001.80001.80001.80001.8000-
Jul 10, 20241.74001.80001.72001.80001.800015,800
Jul 9, 20241.74001.75001.73001.75001.750030,800
Jul 8, 20241.71001.71001.71001.71001.7100-
Jul 5, 20241.68001.71001.68001.71001.710026,100
Jul 3, 20241.71001.71001.71001.71001.7100-
Jul 2, 20241.71001.71001.71001.71001.71001,500
Jul 1, 20241.69001.69001.69001.69001.6900100
Jun 28, 20241.71001.71001.71001.71001.7100600
Jun 27, 20241.70001.70001.66001.66001.66007,200
Jun 26, 20241.71001.71001.66001.66001.66005,200
Jun 25, 20241.75001.75001.73001.73001.730010,300
Jun 24, 20241.75001.77001.74001.77001.770021,000
Jun 21, 20241.73001.73001.73001.73001.7300-
Jun 20, 20241.73001.73001.73001.73001.7300500
Jun 18, 20241.73001.73001.73001.73001.730013,200
Jun 17, 20241.69001.69001.69001.69001.6900100
Jun 14, 20241.70001.70001.70001.70001.70009,700
Jun 13, 20241.75001.75001.72001.72001.72002,600
Jun 12, 20241.75001.75001.74001.74001.74001,300
Jun 11, 20241.81001.81001.81001.81001.8100-
Jun 10, 20241.74001.81001.74001.81001.810020,200
Jun 7, 20241.76001.76001.75001.75001.750011,700
Jun 6, 20241.80001.85001.80001.85001.850091,700
Jun 5, 20241.77001.78001.75001.76001.760046,200
Jun 4, 20241.71001.71001.68001.71001.710024,800
Jun 3, 20241.80001.80001.65001.67001.670023,700
May 31, 20241.84001.84001.84001.84001.84004,100
May 30, 20241.83001.83001.83001.83001.830038,700
May 29, 20241.83001.83001.80001.83001.830036,000
May 28, 20241.85001.85001.85001.85001.85004,000
May 24, 20241.90001.90001.90001.90001.90004,900
May 23, 20241.90001.90001.90001.90001.90007,500
May 22, 20241.94001.94001.88001.88001.88004,400
May 21, 20241.92001.94001.87001.87001.87005,100
May 20, 20241.95001.95001.95001.95001.950030,300
May 17, 20241.92001.95001.92001.95001.95002,500
May 16, 20241.89001.91001.89001.89001.890056,500
May 15, 20241.90001.91001.89001.89001.89006,800
May 14, 20241.91001.91001.88001.89001.89006,600
May 13, 20241.91001.92001.89001.89001.890020,500
May 10, 20241.90001.91001.90001.91001.910011,000
May 9, 2024 0.0130 Dividend
May 9, 20241.91001.94001.88001.94001.940050,100
May 8, 20242.00002.00001.98001.98001.967015,100
May 7, 20242.00002.00001.99002.00001.986931,000
May 6, 20241.98002.01001.98002.00001.986984,400
May 3, 20241.95001.95001.95001.95001.9372500
May 2, 20241.97001.97001.94001.95001.937213,400
May 1, 20241.85001.85001.85001.85001.8379-
Apr 30, 20241.88001.88001.85001.85001.83795,200
Apr 29, 20241.90001.94001.90001.94001.92731,500
Apr 26, 20241.95001.95001.95001.95001.9372-
Apr 25, 20241.95001.95001.95001.95001.937223,800
Apr 24, 20241.99001.99001.99001.99001.97692,800
Apr 23, 20241.97001.97001.97001.97001.9571-
Apr 22, 20241.97001.97001.97001.97001.9571-
Apr 19, 20241.97001.97001.97001.97001.95711,000
Apr 18, 20241.97001.97001.97001.97001.9571-
Apr 17, 20241.97001.97001.97001.97001.9571-
Apr 16, 20242.00002.00001.97001.97001.95712,200
Apr 15, 20242.05002.05002.03002.03002.01671,100
Apr 12, 20242.11002.11002.11002.11002.09614,700
Apr 11, 20242.12002.12002.12002.12002.1061-
Apr 10, 20242.12002.12002.12002.12002.1061-
Apr 9, 20242.12002.12002.12002.12002.1061-
Apr 8, 20242.12002.12002.12002.12002.1061600
Apr 5, 20242.12002.15002.12002.15002.1359500
Apr 4, 20242.25002.25002.25002.25002.2352-
Apr 3, 20242.25002.25002.25002.25002.2352-
Apr 2, 20242.25002.25002.25002.25002.2352-
Apr 1, 20242.25002.25002.25002.25002.235215,200
Mar 28, 20242.26002.26002.26002.26002.2452-
Mar 27, 20242.26002.26002.26002.26002.2452-
Mar 26, 20242.26002.26002.26002.26002.2452-
Mar 25, 20242.26002.26002.26002.26002.2452-
Mar 22, 20242.26002.26002.26002.26002.2452-
Mar 21, 20242.26002.26002.26002.26002.2452-
Mar 20, 20242.26002.26002.26002.26002.2452-
Mar 19, 20242.26002.26002.26002.26002.2452-
Mar 18, 20242.26002.26002.26002.26002.2452-
Mar 15, 20242.26002.26002.26002.26002.2452-
Mar 14, 20242.26002.26002.26002.26002.245233,000
Mar 13, 20242.19002.19002.19002.19002.175615,300
Mar 12, 20242.19002.19002.19002.19002.1756-
Mar 11, 20242.19002.19002.19002.19002.1756-
Mar 8, 20242.19002.19002.19002.19002.1756-
Mar 7, 20242.19002.19002.19002.19002.17567,700
Mar 6, 20242.22002.22002.17002.19002.175623,800
Mar 5, 20242.19002.19002.19002.19002.1756-
Mar 4, 20242.19002.19002.19002.19002.1756200
Mar 1, 20242.16002.16002.15002.15002.135912,300
Feb 29, 20242.15002.18002.15002.18002.1657200
Feb 28, 20242.08002.09002.07002.07002.05647,900
Feb 27, 20242.09002.09002.09002.09002.0763-
Feb 26, 20242.10002.10002.09002.09002.076310,400
Feb 23, 20242.09002.10002.09002.10002.08622,700
Feb 22, 20242.08002.08002.08002.08002.0663-