Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,422.00
+2.89 (0.20%)
At close: Apr 14, 2026
BMV:CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1,409.00 | 1,409.00 | 1,407.59 | 1,407.59 | - | -0.81% | - |
| Apr 13, 2026 | 1,415.00 | 1,424.00 | 1,415.00 | 1,419.11 | 1,419.11 | 0.22% | 64 |
| Apr 10, 2026 | 1,417.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.01% | 132 |
| Apr 9, 2026 | 1,447.00 | 1,447.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.14% | 47 |
| Apr 8, 2026 | 1,446.00 | 1,447.00 | 1,443.13 | 1,447.00 | 1,447.00 | 2.05% | 41 |
| Apr 6, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 5.04% | 1,888 |
| Apr 1, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,342.51 | -6.38% | 24 |
| Mar 30, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,433.99 | - | 7 |
| Mar 27, 2026 | 1,450.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,433.99 | -2.47% | 109 |
| Mar 26, 2026 | 1,457.00 | 1,478.58 | 1,457.00 | 1,478.58 | 1,470.37 | 1.97% | 1,180 |
| Mar 25, 2026 | 1,441.01 | 1,450.00 | 1,441.01 | 1,450.00 | 1,441.95 | 3.72% | 75 |
| Mar 23, 2026 | 1,407.60 | 1,407.60 | 1,398.00 | 1,398.00 | 1,390.24 | 0.50% | 240 |
| Mar 20, 2026 | 1,401.00 | 1,401.00 | 1,390.00 | 1,391.00 | 1,383.28 | -0.07% | 40 |
| Mar 18, 2026 | 1,408.00 | 1,408.00 | 1,392.00 | 1,392.00 | 1,384.27 | -1.16% | 36 |
| Mar 17, 2026 | 1,408.40 | 1,408.40 | 1,408.40 | 1,408.40 | 1,400.58 | 0.25% | 23,551 |
| Mar 13, 2026 | 1,405.00 | 1,405.00 | 1,399.50 | 1,404.90 | 1,397.10 | 1.33% | 26,242 |
| Mar 12, 2026 | 1,380.00 | 1,394.00 | 1,380.00 | 1,386.40 | 1,378.70 | 0.14% | 286 |
| Mar 11, 2026 | 1,366.00 | 1,384.50 | 1,366.00 | 1,384.50 | 1,376.81 | 2.69% | 74 |
| Mar 10, 2026 | 1,348.21 | 1,348.21 | 1,348.21 | 1,348.21 | 1,340.73 | 0.24% | 5 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,337.53 | -5.08% | 15 |
| Mar 4, 2026 | 1,401.99 | 1,417.00 | 1,401.99 | 1,416.99 | 1,409.12 | 1.33% | 423 |
| Mar 3, 2026 | 1,391.00 | 1,398.38 | 1,389.71 | 1,398.38 | 1,390.62 | 2.31% | 106 |
| Mar 2, 2026 | 1,358.00 | 1,366.74 | 1,358.00 | 1,366.74 | 1,359.15 | 0.64% | 5,627 |
| Feb 27, 2026 | 1,357.99 | 1,358.00 | 1,357.99 | 1,358.00 | 1,350.46 | 1.27% | 28 |
| Feb 26, 2026 | 1,360.00 | 1,360.00 | 1,341.00 | 1,341.00 | 1,333.56 | -1.51% | 785 |
| Feb 25, 2026 | 1,336.58 | 1,361.60 | 1,336.58 | 1,361.60 | 1,354.04 | 0.49% | 93 |
| Feb 24, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,347.48 | - | 12 |
| Feb 23, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,347.48 | 0.34% | 8 |
| Feb 20, 2026 | 1,360.00 | 1,360.00 | 1,350.35 | 1,350.35 | 1,342.85 | -0.96% | 55 |
| Feb 19, 2026 | 1,349.00 | 1,363.50 | 1,349.00 | 1,363.50 | 1,355.93 | 1.00% | 43 |
| Feb 18, 2026 | 1,327.74 | 1,350.00 | 1,327.74 | 1,350.00 | 1,342.51 | 1.67% | 130 |
| Feb 17, 2026 | 1,321.60 | 1,327.77 | 1,321.60 | 1,327.77 | 1,320.40 | 0.28% | 404 |
| Feb 13, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,316.65 | 2.24% | 212 |
| Feb 12, 2026 | 1,365.00 | 1,365.00 | 1,278.00 | 1,295.00 | 1,287.81 | -11.84% | 2,479 |
| Feb 11, 2026 | 1,480.50 | 1,487.00 | 1,462.00 | 1,468.99 | 1,460.83 | -1.56% | 1,782 |
| Feb 10, 2026 | 1,495.00 | 1,515.01 | 1,492.29 | 1,492.29 | 1,484.01 | -0.17% | 669 |
| Feb 9, 2026 | 1,477.40 | 1,499.00 | 1,477.40 | 1,494.87 | 1,486.57 | 2.39% | 620 |
| Feb 6, 2026 | 1,438.00 | 1,459.99 | 1,432.00 | 1,459.99 | 1,451.88 | 1.53% | 3,701 |
| Feb 5, 2026 | 1,428.95 | 1,448.00 | 1,428.95 | 1,438.00 | 1,430.02 | 1.27% | 1,561 |
| Feb 4, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,412.12 | -0.70% | 12 |
| Feb 3, 2026 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,422.06 | 5.54% | 6,923 |
| Jan 30, 2026 | 1,354.99 | 1,354.99 | 1,354.99 | 1,354.99 | 1,347.47 | 0.08% | 18 |
| Jan 29, 2026 | 1,359.99 | 1,359.99 | 1,350.00 | 1,353.95 | 1,346.43 | -0.37% | 2,716 |
| Jan 28, 2026 | 1,353.00 | 1,359.00 | 1,353.00 | 1,359.00 | 1,351.46 | 0.15% | 98 |
| Jan 27, 2026 | 1,398.98 | 1,398.98 | 1,357.00 | 1,357.00 | 1,349.47 | 1.27% | 71 |
| Jan 26, 2026 | 1,302.01 | 1,340.00 | 1,302.01 | 1,340.00 | 1,332.56 | 3.40% | 129 |
| Jan 23, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,288.80 | -0.26% | 4,520 |
| Jan 22, 2026 | 1,290.00 | 1,301.00 | 1,290.00 | 1,299.36 | 1,292.15 | 0.57% | 295 |
| Jan 20, 2026 | 1,298.01 | 1,299.00 | 1,292.00 | 1,292.00 | 1,284.83 | -3.22% | 723 |
| Jan 16, 2026 | 1,334.99 | 1,334.99 | 1,334.99 | 1,334.99 | 1,327.58 | 0.38% | 41 |