Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 2,096.70
-20.30 (-0.96%)
At close: Oct 8, 2026
BMV:CSCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2,175.00 | 2,181.00 | 2,170.00 | 2,180.00 | 2,180.00 | 3.97% | 1,074 |
| Oct 8, 2026 | 2,109.20 | 2,109.20 | 2,096.70 | 2,096.70 | 2,096.70 | -0.96% | 46 |
| Oct 7, 2026 | 2,150.00 | 2,150.00 | 2,102.00 | 2,117.00 | 2,117.00 | -0.14% | 531 |
| Oct 6, 2026 | 2,070.00 | 2,120.01 | 2,065.00 | 2,120.00 | 2,120.00 | 3.82% | 558 |
| Oct 5, 2026 | 2,032.50 | 2,042.00 | 2,032.50 | 2,042.00 | 2,042.00 | 1.09% | 371 |
| Oct 2, 2026 | 1,997.00 | 2,020.00 | 1,997.00 | 2,020.00 | 2,020.00 | 1.54% | 168 |
| Oct 1, 2026 | 1,968.00 | 1,997.00 | 1,968.00 | 1,997.00 | 1,989.31 | 2.31% | 744 |
| Sep 30, 2026 | 1,947.14 | 1,954.50 | 1,940.00 | 1,952.00 | 1,944.48 | 0.94% | 1,000 |
| Sep 29, 2026 | 1,932.79 | 1,935.00 | 1,932.79 | 1,933.86 | 1,926.41 | 0.99% | 165 |
| Sep 28, 2026 | 1,914.99 | 1,914.99 | 1,914.99 | 1,914.99 | 1,907.62 | 0.22% | 38 |
| Sep 25, 2026 | 1,910.86 | 1,910.86 | 1,910.86 | 1,910.86 | 1,903.50 | 1.24% | 521 |
| Sep 24, 2026 | 1,867.01 | 1,887.43 | 1,866.97 | 1,887.43 | 1,880.16 | 1.15% | 973 |
| Sep 23, 2026 | 1,872.00 | 1,872.00 | 1,866.00 | 1,866.00 | 1,858.82 | 1.42% | 159 |
| Sep 22, 2026 | 1,845.00 | 1,845.00 | 1,812.70 | 1,839.95 | 1,832.87 | -3.82% | 1,189 |
| Sep 21, 2026 | 1,891.10 | 1,912.95 | 1,887.50 | 1,912.95 | 1,905.59 | 2.35% | 751 |
| Sep 18, 2026 | 1,873.00 | 1,873.00 | 1,869.00 | 1,869.00 | 1,861.80 | -1.19% | 435 |
| Sep 17, 2026 | 1,877.00 | 1,905.00 | 1,877.00 | 1,891.53 | 1,884.25 | -0.18% | 535 |
| Sep 15, 2026 | 1,898.45 | 1,898.45 | 1,894.50 | 1,895.00 | 1,887.70 | -0.21% | 2,341 |
| Sep 14, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,891.69 | 0.37% | 911 |
| Sep 11, 2026 | 1,839.61 | 1,899.99 | 1,839.61 | 1,892.00 | 1,884.72 | 3.28% | 3,021 |
| Sep 10, 2026 | 1,835.00 | 1,838.20 | 1,832.00 | 1,832.00 | 1,824.95 | -0.87% | 1,132 |
| Sep 9, 2026 | 1,855.00 | 1,855.00 | 1,846.53 | 1,848.00 | 1,840.89 | 0.31% | 795 |
| Sep 8, 2026 | 1,833.51 | 1,851.00 | 1,830.00 | 1,842.23 | 1,835.14 | -0.31% | 5,469 |
| Sep 4, 2026 | 1,839.99 | 1,848.00 | 1,839.99 | 1,848.00 | 1,840.89 | 0.16% | 158 |
| Sep 3, 2026 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,837.90 | -0.65% | 1,123 |
| Sep 2, 2026 | 1,847.95 | 1,860.00 | 1,843.50 | 1,857.10 | 1,849.95 | -0.16% | 1,203 |
| Sep 1, 2026 | 1,852.00 | 1,860.50 | 1,852.00 | 1,860.00 | 1,852.84 | -1.43% | 371 |
| Aug 31, 2026 | 1,881.01 | 1,887.00 | 1,881.00 | 1,887.00 | 1,879.73 | 0.90% | 201 |
| Aug 28, 2026 | 1,890.00 | 1,890.00 | 1,869.15 | 1,870.10 | 1,862.90 | -1.42% | 1,270 |
| Aug 27, 2026 | 1,900.00 | 1,905.00 | 1,895.47 | 1,897.01 | 1,889.71 | -0.14% | 77 |
| Aug 26, 2026 | 1,892.28 | 1,899.70 | 1,892.28 | 1,899.70 | 1,892.39 | 0.04% | 623 |
| Aug 25, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,891.69 | 0.80% | 48 |
| Aug 24, 2026 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,876.75 | -0.21% | 142 |
| Aug 21, 2026 | 1,888.00 | 1,888.00 | 1,886.00 | 1,888.00 | 1,880.73 | 1.65% | 116 |
| Aug 20, 2026 | 1,862.50 | 1,862.50 | 1,857.32 | 1,857.32 | 1,850.17 | -1.57% | 93 |
| Aug 19, 2026 | 1,895.99 | 1,895.99 | 1,887.00 | 1,887.00 | 1,879.73 | -0.89% | 172 |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,883.00 | 1,904.00 | 1,896.67 | -0.31% | 1,982 |
| Aug 17, 2026 | 1,930.77 | 1,934.71 | 1,910.00 | 1,910.00 | 1,902.65 | 0.53% | 147 |
| Aug 14, 2026 | 1,908.90 | 1,913.00 | 1,875.90 | 1,900.01 | 1,892.69 | -1.44% | 1,141 |
| Aug 13, 2026 | 1,961.28 | 1,974.00 | 1,912.01 | 1,927.72 | 1,920.30 | -8.66% | 3,800 |
| Aug 12, 2026 | 2,096.50 | 2,125.00 | 2,090.00 | 2,110.39 | 2,102.26 | 2.65% | 2,980 |
| Aug 11, 2026 | 2,082.01 | 2,082.01 | 2,055.84 | 2,055.84 | 2,047.92 | -2.10% | 4,013 |
| Aug 10, 2026 | 2,113.00 | 2,132.10 | 2,100.00 | 2,100.00 | 2,091.91 | 1.16% | 3,815 |
| Aug 7, 2026 | 2,089.00 | 2,089.00 | 2,076.00 | 2,076.00 | 2,068.01 | -0.28% | 134 |
| Aug 6, 2026 | 2,067.00 | 2,090.00 | 2,067.00 | 2,081.80 | 2,073.78 | -1.18% | 1,417 |
| Aug 5, 2026 | 2,120.24 | 2,124.00 | 2,098.00 | 2,106.66 | 2,098.55 | 0.75% | 1,772 |
| Aug 4, 2026 | 2,070.90 | 2,091.00 | 2,070.90 | 2,091.00 | 2,082.95 | 4.03% | 6,721 |
| Aug 3, 2026 | 2,002.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,002.26 | 0.01% | 254 |
| Jul 31, 2026 | 2,009.70 | 2,009.70 | 2,009.70 | 2,009.70 | 2,001.96 | 2.27% | 151 |
| Jul 30, 2026 | 1,942.60 | 1,965.01 | 1,942.60 | 1,965.01 | 1,957.44 | -2.38% | 512 |