Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,869.00
-22.53 (-1.19%)
At close: Sep 18, 2026
BMV:CSCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,873.00 | 1,873.00 | 1,869.00 | 1,869.00 | 1,869.00 | -1.19% | 435 |
| Sep 17, 2026 | 1,877.00 | 1,905.00 | 1,877.00 | 1,891.53 | 1,891.53 | -0.18% | 535 |
| Sep 15, 2026 | 1,898.45 | 1,898.45 | 1,894.50 | 1,895.00 | 1,895.00 | -0.21% | 2,336 |
| Sep 14, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.37% | 911 |
| Sep 11, 2026 | 1,839.61 | 1,899.99 | 1,839.61 | 1,892.00 | 1,892.00 | 3.28% | 3,021 |
| Sep 10, 2026 | 1,835.00 | 1,838.20 | 1,832.00 | 1,832.00 | 1,832.00 | -0.87% | 1,132 |
| Sep 9, 2026 | 1,855.00 | 1,855.00 | 1,846.53 | 1,848.00 | 1,848.00 | 0.31% | 795 |
| Sep 8, 2026 | 1,833.51 | 1,851.00 | 1,830.00 | 1,842.23 | 1,842.23 | -0.31% | 5,469 |
| Sep 4, 2026 | 1,839.99 | 1,848.00 | 1,839.99 | 1,848.00 | 1,848.00 | 0.16% | 158 |
| Sep 3, 2026 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.65% | 1,123 |
| Sep 2, 2026 | 1,847.95 | 1,860.00 | 1,843.50 | 1,857.10 | 1,857.10 | -0.16% | 1,203 |
| Sep 1, 2026 | 1,852.00 | 1,860.50 | 1,852.00 | 1,860.00 | 1,860.00 | -1.43% | 371 |
| Aug 31, 2026 | 1,881.01 | 1,887.00 | 1,881.00 | 1,887.00 | 1,887.00 | 0.90% | 201 |
| Aug 28, 2026 | 1,890.00 | 1,890.00 | 1,869.15 | 1,870.10 | 1,870.10 | -1.42% | 1,270 |
| Aug 27, 2026 | 1,900.00 | 1,905.00 | 1,895.47 | 1,897.01 | 1,897.01 | -0.14% | 77 |
| Aug 26, 2026 | 1,892.28 | 1,899.70 | 1,892.28 | 1,899.70 | 1,899.70 | 0.04% | 623 |
| Aug 25, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.80% | 48 |
| Aug 24, 2026 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.21% | 142 |
| Aug 21, 2026 | 1,888.00 | 1,888.00 | 1,886.00 | 1,888.00 | 1,888.00 | 1.65% | 116 |
| Aug 20, 2026 | 1,862.50 | 1,862.50 | 1,857.32 | 1,857.32 | 1,857.32 | -1.57% | 92 |
| Aug 19, 2026 | 1,895.99 | 1,895.99 | 1,887.00 | 1,887.00 | 1,887.00 | -0.89% | 172 |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,883.00 | 1,904.00 | 1,904.00 | -0.31% | 1,982 |
| Aug 17, 2026 | 1,930.77 | 1,934.71 | 1,910.00 | 1,910.00 | 1,910.00 | 0.53% | 147 |
| Aug 14, 2026 | 1,908.90 | 1,913.00 | 1,875.90 | 1,900.01 | 1,900.01 | -1.44% | 1,141 |
| Aug 13, 2026 | 1,961.28 | 1,974.00 | 1,912.01 | 1,927.72 | 1,927.72 | -8.66% | 3,800 |
| Aug 12, 2026 | 2,096.50 | 2,125.00 | 2,090.00 | 2,110.39 | 2,110.39 | 2.65% | 2,980 |
| Aug 11, 2026 | 2,082.01 | 2,082.01 | 2,055.84 | 2,055.84 | 2,055.84 | -2.10% | 4,013 |
| Aug 10, 2026 | 2,113.00 | 2,132.10 | 2,100.00 | 2,100.00 | 2,100.00 | 1.16% | 3,815 |
| Aug 7, 2026 | 2,089.00 | 2,089.00 | 2,076.00 | 2,076.00 | 2,076.00 | -0.28% | 134 |
| Aug 6, 2026 | 2,067.00 | 2,090.00 | 2,067.00 | 2,081.80 | 2,081.80 | -1.18% | 1,417 |
| Aug 5, 2026 | 2,120.24 | 2,124.00 | 2,098.00 | 2,106.66 | 2,106.66 | 0.75% | 1,772 |
| Aug 4, 2026 | 2,070.90 | 2,091.00 | 2,070.90 | 2,091.00 | 2,091.00 | 4.03% | 6,721 |
| Aug 3, 2026 | 2,002.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,010.00 | 0.01% | 254 |
| Jul 31, 2026 | 2,009.70 | 2,009.70 | 2,009.70 | 2,009.70 | 2,009.70 | 2.27% | 151 |
| Jul 30, 2026 | 1,942.60 | 1,965.01 | 1,942.60 | 1,965.01 | 1,965.01 | -2.38% | 512 |
| Jul 29, 2026 | 2,012.91 | 2,012.91 | 2,012.91 | 2,012.91 | 2,012.91 | 1.41% | 50 |
| Jul 27, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.10% | 9 |
| Jul 24, 2026 | 1,966.00 | 1,999.50 | 1,966.00 | 1,987.00 | 1,987.00 | 0.36% | 339 |
| Jul 23, 2026 | 1,974.00 | 1,979.80 | 1,974.00 | 1,979.80 | 1,979.80 | 0.70% | 58 |
| Jul 22, 2026 | 1,941.89 | 1,966.00 | 1,941.89 | 1,966.00 | 1,966.00 | 1.94% | 175 |
| Jul 21, 2026 | 1,940.00 | 1,940.00 | 1,928.50 | 1,928.50 | 1,928.50 | -0.38% | 84 |
| Jul 20, 2026 | 1,942.00 | 1,942.00 | 1,935.76 | 1,935.76 | 1,935.76 | -1.79% | 27 |
| Jul 17, 2026 | 2,004.29 | 2,004.29 | 1,969.00 | 1,971.00 | 1,971.00 | 1.60% | 517 |
| Jul 15, 2026 | 2,038.00 | 2,038.00 | 1,940.00 | 1,940.00 | 1,940.00 | -4.81% | 1,723 |
| Jul 14, 2026 | 2,084.00 | 2,084.00 | 2,038.00 | 2,038.00 | 2,038.00 | -2.52% | 78 |
| Jul 13, 2026 | 2,093.00 | 2,095.00 | 2,090.65 | 2,090.65 | 2,090.65 | 0.66% | 1,070 |
| Jul 9, 2026 | 2,005.00 | 2,100.00 | 2,005.00 | 2,077.00 | 2,077.00 | 4.16% | 907 |
| Jul 8, 2026 | 2,003.00 | 2,003.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.86% | 37 |
| Jul 6, 2026 | 1,965.01 | 1,995.00 | 1,965.01 | 1,977.00 | 1,977.00 | 0.99% | 63 |
| Jul 2, 2026 | 1,963.50 | 1,965.00 | 1,963.50 | 1,965.00 | 1,957.66 | -3.88% | 3,500 |