Skip to main content
logo
Cisco Systems, Inc. (BMV:CSCO)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,132.00
+56.00 (2.70%)
Last updated: Aug 10, 2026, 12:32 PM CST

BMV:CSCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,113.002,132.102,100.002,100.002,100.001.16%3,815
Aug 7, 20262,089.002,089.002,076.002,076.002,076.00-0.28%134
Aug 6, 20262,067.002,090.002,067.002,081.802,081.80-1.18%1,417
Aug 5, 20262,120.242,124.002,098.002,106.662,106.660.75%1,772
Aug 4, 20262,070.902,091.002,070.902,091.002,091.004.03%6,721
Aug 3, 20262,002.002,010.002,002.002,010.002,010.000.01%254
Jul 31, 20262,009.702,009.702,009.702,009.702,009.702.27%151
Jul 30, 20261,942.601,965.011,942.601,965.011,965.01-2.38%512
Jul 29, 20262,012.912,012.912,012.912,012.912,012.911.41%50
Jul 27, 20261,985.001,985.001,985.001,985.001,985.00-0.10%9
Jul 24, 20261,966.001,999.501,966.001,987.001,987.000.36%339
Jul 23, 20261,974.001,979.801,974.001,979.801,979.800.70%58
Jul 22, 20261,941.891,966.001,941.891,966.001,966.001.94%175
Jul 21, 20261,940.001,940.001,928.501,928.501,928.50-0.38%84
Jul 20, 20261,942.001,942.001,935.761,935.761,935.76-1.79%27
Jul 17, 20262,004.292,004.291,969.001,971.001,971.001.60%517
Jul 15, 20262,038.002,038.001,940.001,940.001,940.00-4.81%1,723
Jul 14, 20262,084.002,084.002,038.002,038.002,038.00-2.52%78
Jul 13, 20262,093.002,095.002,090.652,090.652,090.650.66%1,070
Jul 9, 20262,005.002,100.002,005.002,077.002,077.004.16%907
Jul 8, 20262,003.002,003.001,994.001,994.001,994.000.86%37
Jul 6, 20261,965.011,995.001,965.011,977.001,977.000.99%63
Jul 2, 20261,963.501,965.001,963.501,965.001,957.66-3.88%3,500
Jul 1, 20262,044.282,044.282,044.282,044.282,036.64-1.28%5,201
Jun 26, 20262,070.792,070.792,070.792,070.792,063.05-0.61%15
Jun 25, 20262,120.342,120.342,060.002,083.402,075.62-1.11%33
Jun 24, 20262,133.772,150.002,106.762,106.762,098.890.53%307
Jun 23, 20262,087.752,145.002,087.002,095.612,087.78-0.45%4,289
Jun 22, 20262,104.802,105.002,104.802,105.002,097.141.06%397
Jun 18, 20262,067.002,083.002,067.002,083.002,075.222.16%210
Jun 17, 20262,040.002,040.002,039.002,039.002,031.38-1.02%328
Jun 16, 20262,055.552,060.002,053.002,060.002,052.30-0.64%143
Jun 15, 20262,073.312,073.312,073.312,073.312,065.56-0.44%20
Jun 12, 20262,095.002,095.002,058.402,082.502,074.721.83%1,060
Jun 11, 20262,045.012,045.012,045.012,045.012,037.37-1.82%16
Jun 10, 20262,081.432,083.002,079.142,083.002,075.22-0.24%1,450
Jun 9, 20262,110.002,110.002,070.002,088.002,080.20-4.92%161
Jun 8, 20262,142.012,240.002,142.012,196.002,187.801.81%11,262
Jun 5, 20262,250.002,250.002,135.002,157.002,148.94-4.13%393
Jun 4, 20262,243.002,249.992,243.002,249.992,241.582.09%49
Jun 3, 20262,183.402,240.002,183.002,204.002,195.77-0.07%195
Jun 2, 20262,202.002,214.992,190.012,205.452,197.214.28%1,720
Jun 1, 20262,100.002,117.002,099.002,115.002,107.100.84%10,482
May 29, 20262,070.002,100.002,070.002,097.342,089.511.81%104
May 28, 20262,090.172,090.172,060.002,060.002,052.30-0.24%90
May 27, 20262,070.002,077.002,065.002,065.002,057.290.89%385
May 26, 20262,069.322,069.322,000.002,046.782,039.13-1.81%183
May 22, 20262,089.002,093.422,050.002,084.502,076.712.12%263
May 21, 20262,034.002,041.202,015.002,041.202,033.573.57%293
May 20, 20262,000.942,000.941,970.901,970.901,963.54-2.77%282