Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 2,083.00
-5.00 (-0.24%)
At close: Jun 10, 2026
BMV:CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2,081.43 | 2,083.00 | 2,079.14 | 2,083.00 | 2,083.00 | -0.24% | 1,450 |
| Jun 9, 2026 | 2,110.00 | 2,110.00 | 2,070.00 | 2,088.00 | 2,088.00 | -4.92% | 161 |
| Jun 8, 2026 | 2,142.01 | 2,240.00 | 2,142.01 | 2,196.00 | 2,196.00 | 1.81% | 11,262 |
| Jun 5, 2026 | 2,250.00 | 2,250.00 | 2,135.00 | 2,157.00 | 2,157.00 | -4.13% | 393 |
| Jun 4, 2026 | 2,243.00 | 2,249.99 | 2,243.00 | 2,249.99 | 2,249.99 | 2.09% | 49 |
| Jun 3, 2026 | 2,183.40 | 2,240.00 | 2,183.00 | 2,204.00 | 2,204.00 | -0.07% | 195 |
| Jun 2, 2026 | 2,202.00 | 2,214.99 | 2,190.01 | 2,205.45 | 2,205.45 | 4.28% | 1,720 |
| Jun 1, 2026 | 2,100.00 | 2,117.00 | 2,099.00 | 2,115.00 | 2,115.00 | 0.84% | 10,482 |
| May 29, 2026 | 2,070.00 | 2,100.00 | 2,070.00 | 2,097.34 | 2,097.34 | 1.81% | 104 |
| May 28, 2026 | 2,090.17 | 2,090.17 | 2,060.00 | 2,060.00 | 2,060.00 | -0.24% | 90 |
| May 27, 2026 | 2,070.00 | 2,077.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.89% | 385 |
| May 26, 2026 | 2,069.32 | 2,069.32 | 2,000.00 | 2,046.78 | 2,046.78 | -1.81% | 183 |
| May 22, 2026 | 2,089.00 | 2,093.42 | 2,050.00 | 2,084.50 | 2,084.50 | 2.12% | 263 |
| May 21, 2026 | 2,034.00 | 2,041.20 | 2,015.00 | 2,041.20 | 2,041.20 | 3.57% | 293 |
| May 20, 2026 | 2,000.94 | 2,000.94 | 1,970.90 | 1,970.90 | 1,970.90 | -2.77% | 282 |
| May 19, 2026 | 2,035.00 | 2,050.00 | 2,010.00 | 2,027.00 | 2,027.00 | -1.12% | 3,575 |
| May 18, 2026 | 1,990.00 | 2,056.56 | 1,990.00 | 2,050.00 | 2,050.00 | 0.19% | 224 |
| May 15, 2026 | 1,986.00 | 2,050.30 | 1,986.00 | 2,046.10 | 2,046.10 | 3.03% | 2,464 |
| May 14, 2026 | 1,858.00 | 2,049.99 | 1,858.00 | 1,986.00 | 1,986.00 | 13.61% | 11,971 |
| May 13, 2026 | 1,737.29 | 1,753.58 | 1,720.01 | 1,748.11 | 1,748.11 | 2.83% | 3,842 |
| May 12, 2026 | 1,705.56 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.57% | 154 |
| May 11, 2026 | 1,680.00 | 1,690.43 | 1,680.00 | 1,690.43 | 1,690.43 | 1.96% | 2,164 |
| May 8, 2026 | 1,660.07 | 1,660.07 | 1,658.00 | 1,658.00 | 1,658.00 | 4.67% | 60 |
| May 7, 2026 | 1,583.99 | 1,584.00 | 1,583.99 | 1,584.00 | 1,584.00 | 0.51% | 1,656 |
| May 6, 2026 | 1,595.00 | 1,599.99 | 1,573.09 | 1,576.00 | 1,576.00 | -3.67% | 110 |
| May 5, 2026 | 1,614.36 | 1,643.00 | 1,614.36 | 1,636.00 | 1,636.00 | 0.63% | 485 |
| May 4, 2026 | 1,625.80 | 1,625.80 | 1,625.80 | 1,625.80 | 1,625.80 | 1.93% | 36 |
| Apr 30, 2026 | 1,573.00 | 1,600.00 | 1,573.00 | 1,595.00 | 1,595.00 | 2.90% | 275 |
| Apr 29, 2026 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.06% | 401 |
| Apr 28, 2026 | 1,516.92 | 1,522.57 | 1,476.01 | 1,504.00 | 1,504.00 | 0.27% | 415 |
| Apr 27, 2026 | 1,541.69 | 1,541.69 | 1,500.00 | 1,500.00 | 1,500.00 | -2.91% | 18 |
| Apr 24, 2026 | 1,556.00 | 1,556.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.39% | 384 |
| Apr 23, 2026 | 1,559.99 | 1,560.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.45% | 52 |
| Apr 22, 2026 | 1,552.00 | 1,564.00 | 1,550.00 | 1,558.00 | 1,558.00 | 0.44% | 979 |
| Apr 21, 2026 | 1,537.00 | 1,551.10 | 1,537.00 | 1,551.10 | 1,551.10 | 2.24% | 1,272 |
| Apr 20, 2026 | 1,512.00 | 1,524.00 | 1,512.00 | 1,517.17 | 1,517.17 | 6.89% | 245 |
| Apr 16, 2026 | 1,419.31 | 1,419.31 | 1,419.31 | 1,419.31 | 1,419.31 | 0.45% | 23 |
| Apr 15, 2026 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.63% | 98 |
| Apr 14, 2026 | 1,409.00 | 1,422.00 | 1,407.59 | 1,422.00 | 1,422.00 | 0.20% | 856 |
| 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 | 5.62% | 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 |