Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,748.11
+48.11 (2.83%)
At close: May 13, 2026
BMV:CSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,655 |
| 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% | 397 |
| 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 | 5.04% | 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 |