Cisco Systems, Inc. (BMV:CSCO)
Mexico · Delayed Price · Currency is MXN 1,968.00
-77.00 (-3.77%)
At close: Oct 30, 2026
BMV:CSCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,994.99 | 1,994.99 | 1,950.00 | 1,968.00 | 1,968.00 | -3.77% | 247 |
| Oct 29, 2026 | 2,041.00 | 2,050.04 | 2,041.00 | 2,045.00 | 2,045.00 | -0.23% | 114 |
| Oct 28, 2026 | 2,060.00 | 2,060.00 | 2,049.73 | 2,049.73 | 2,049.73 | -1.46% | 55 |
| Oct 27, 2026 | 2,078.09 | 2,092.42 | 2,078.09 | 2,080.00 | 2,080.00 | 1.80% | 128 |
| Oct 26, 2026 | 2,025.19 | 2,052.00 | 2,025.19 | 2,043.18 | 2,043.18 | 3.10% | 560 |
| Oct 23, 2026 | 1,997.00 | 1,997.00 | 1,981.83 | 1,981.83 | 1,981.83 | 1.67% | 287 |
| Oct 22, 2026 | 1,952.97 | 1,952.97 | 1,941.00 | 1,949.34 | 1,949.34 | -2.85% | 5,691 |
| Oct 21, 2026 | 2,000.00 | 2,006.50 | 2,000.00 | 2,006.50 | 2,006.50 | 2.39% | 232 |
| Oct 20, 2026 | 1,966.67 | 1,966.67 | 1,959.63 | 1,959.63 | 1,959.63 | -0.38% | 50 |
| Oct 19, 2026 | 1,995.89 | 1,995.89 | 1,967.19 | 1,967.19 | 1,967.19 | -1.02% | 1,838 |
| Oct 16, 2026 | 1,990.00 | 1,990.00 | 1,987.50 | 1,987.50 | 1,987.50 | -1.51% | 154 |
| Oct 15, 2026 | 2,007.50 | 2,018.00 | 1,996.00 | 2,018.00 | 2,018.00 | -4.41% | 169 |
| Oct 14, 2026 | 2,100.00 | 2,130.99 | 2,100.00 | 2,111.00 | 2,111.00 | -0.15% | 299 |
| Oct 13, 2026 | 2,120.00 | 2,120.00 | 2,094.00 | 2,114.19 | 2,114.19 | 0.01% | 44 |
| Oct 12, 2026 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | -3.03% | 354 |
| 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 |