Skip to main content
logo
Cisco Systems, Inc. (BMV:CSCO)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,044.28
0.00 (0.00%)
At close: Jul 1, 2026

BMV:CSCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,044.282,044.282,044.282,044.282,044.28-1.28%5,201
Jun 26, 20262,070.792,070.792,070.792,070.792,070.79-0.61%15
Jun 25, 20262,120.342,120.342,060.002,083.402,083.40-1.11%33
Jun 24, 20262,133.772,150.002,106.762,106.762,106.760.53%307
Jun 23, 20262,087.752,145.002,087.002,095.612,095.61-0.45%4,289
Jun 22, 20262,104.802,105.002,104.802,105.002,105.001.06%397
Jun 18, 20262,067.002,083.002,067.002,083.002,083.002.16%210
Jun 17, 20262,040.002,040.002,039.002,039.002,039.00-1.02%328
Jun 16, 20262,055.552,060.002,053.002,060.002,060.00-0.64%143
Jun 15, 20262,073.312,073.312,073.312,073.312,073.31-0.44%20
Jun 12, 20262,095.002,095.002,058.402,082.502,082.501.83%1,060
Jun 11, 20262,045.012,045.012,045.012,045.012,045.01-1.82%16
Jun 10, 20262,081.432,083.002,079.142,083.002,083.00-0.24%1,450
Jun 9, 20262,110.002,110.002,070.002,088.002,088.00-4.92%161
Jun 8, 20262,142.012,240.002,142.012,196.002,196.001.81%11,262
Jun 5, 20262,250.002,250.002,135.002,157.002,157.00-4.13%393
Jun 4, 20262,243.002,249.992,243.002,249.992,249.992.09%49
Jun 3, 20262,183.402,240.002,183.002,204.002,204.00-0.07%195
Jun 2, 20262,202.002,214.992,190.012,205.452,205.454.28%1,720
Jun 1, 20262,100.002,117.002,099.002,115.002,115.000.84%10,482
May 29, 20262,070.002,100.002,070.002,097.342,097.341.81%104
May 28, 20262,090.172,090.172,060.002,060.002,060.00-0.24%90
May 27, 20262,070.002,077.002,065.002,065.002,065.000.89%385
May 26, 20262,069.322,069.322,000.002,046.782,046.78-1.81%183
May 22, 20262,089.002,093.422,050.002,084.502,084.502.12%263
May 21, 20262,034.002,041.202,015.002,041.202,041.203.57%293
May 20, 20262,000.942,000.941,970.901,970.901,970.90-2.77%282
May 19, 20262,035.002,050.002,010.002,027.002,027.00-1.12%3,575
May 18, 20261,990.002,056.561,990.002,050.002,050.000.19%224
May 15, 20261,986.002,050.301,986.002,046.102,046.103.03%2,464
May 14, 20261,858.002,049.991,858.001,986.001,986.0013.61%11,971
May 13, 20261,737.291,753.581,720.011,748.111,748.112.83%3,842
May 12, 20261,705.561,710.001,690.001,700.001,700.000.57%154
May 11, 20261,680.001,690.431,680.001,690.431,690.431.96%2,164
May 8, 20261,660.071,660.071,658.001,658.001,658.004.67%60
May 7, 20261,583.991,584.001,583.991,584.001,584.000.51%1,656
May 6, 20261,595.001,599.991,573.091,576.001,576.00-3.67%110
May 5, 20261,614.361,643.001,614.361,636.001,636.000.63%485
May 4, 20261,625.801,625.801,625.801,625.801,625.801.93%36
Apr 30, 20261,573.001,600.001,573.001,595.001,595.002.90%275
Apr 29, 20261,551.001,551.001,550.001,550.001,550.003.06%401
Apr 28, 20261,516.921,522.571,476.011,504.001,504.000.27%415
Apr 27, 20261,541.691,541.691,500.001,500.001,500.00-2.91%18
Apr 24, 20261,556.001,556.001,545.001,545.001,545.00-0.39%384
Apr 23, 20261,559.991,560.001,551.001,551.001,551.00-0.45%52
Apr 22, 20261,552.001,564.001,550.001,558.001,558.000.44%979
Apr 21, 20261,537.001,551.101,537.001,551.101,551.102.24%1,272
Apr 20, 20261,512.001,524.001,512.001,517.171,517.176.89%245
Apr 16, 20261,419.311,419.311,419.311,419.311,419.310.45%23
Apr 15, 20261,413.001,413.001,413.001,413.001,413.00-0.63%98