International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 4,516.00
0.00 (0.00%)
At close: Sep 1, 2025
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4,500.00 | 4,500.00 | 4,497.57 | 4,497.57 | - | -0.41% | 109 |
| Sep 1, 2025 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | - | - | - |
| Aug 29, 2025 | 4,530.00 | 4,530.00 | 4,516.00 | 4,516.00 | - | -0.71% | 28 |
| Aug 28, 2025 | 4,588.50 | 4,588.50 | 4,540.00 | 4,548.47 | - | -0.86% | 40 |
| Aug 27, 2025 | 4,564.05 | 4,629.99 | 4,564.05 | 4,588.00 | - | 2.06% | 469 |
| Aug 26, 2025 | 4,495.43 | 4,495.43 | 4,495.43 | 4,495.43 | - | 0.12% | 71 |
| Aug 25, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | - | - |
| Aug 22, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | - | 0.15% | 20 |
| Aug 21, 2025 | 4,502.76 | 4,502.76 | 4,483.00 | 4,483.38 | - | -1.51% | 745 |
| Aug 20, 2025 | 4,534.00 | 4,552.20 | 4,534.00 | 4,552.20 | - | 0.18% | 59 |
| Aug 19, 2025 | 4,537.00 | 4,562.00 | 4,535.00 | 4,544.00 | - | 1.05% | 2,268 |
| Aug 18, 2025 | 4,557.00 | 4,560.00 | 4,497.00 | 4,497.00 | - | - | 191 |
| Aug 15, 2025 | 4,457.40 | 4,500.00 | 4,457.40 | 4,497.00 | - | 0.75% | 663 |
| Aug 14, 2025 | 4,465.00 | 4,465.00 | 4,463.00 | 4,463.67 | - | 0.31% | 240 |
| Aug 13, 2025 | 4,465.00 | 4,490.00 | 4,450.00 | 4,450.00 | - | 2.30% | 224 |
| Aug 12, 2025 | 4,348.00 | 4,352.00 | 4,345.00 | 4,350.00 | - | -2.25% | 93 |
| Aug 11, 2025 | 4,506.56 | 4,506.56 | 4,428.40 | 4,450.00 | - | -1.46% | 85 |
| Aug 8, 2025 | 4,630.00 | 4,630.00 | 4,516.00 | 4,516.00 | - | -4.12% | 143 |
| Aug 7, 2025 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | - | 0.21% | 220 |
| Aug 6, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - | - |
| Aug 5, 2025 | 4,764.16 | 4,764.16 | 4,690.00 | 4,700.00 | - | -1.28% | 122 |
| Aug 4, 2025 | 4,730.00 | 4,763.25 | 4,730.00 | 4,760.72 | - | -0.08% | 1,859 |
| Aug 1, 2025 | 4,776.43 | 4,776.50 | 4,696.00 | 4,764.55 | - | -3.06% | 231 |
| Jul 31, 2025 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | - | - | - |
| Jul 30, 2025 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | - | - | 10 |
| Jul 29, 2025 | 4,950.30 | 4,950.30 | 4,915.00 | 4,915.00 | - | -0.08% | 150 |
| Jul 28, 2025 | 4,880.00 | 4,930.00 | 4,880.00 | 4,919.00 | - | 2.18% | 563 |
| Jul 25, 2025 | 4,777.01 | 4,825.00 | 4,775.64 | 4,814.01 | - | -0.11% | 12,479 |
| Jul 24, 2025 | 4,804.70 | 4,859.00 | 4,715.00 | 4,819.46 | - | -7.83% | 1,117 |
| Jul 23, 2025 | 5,307.69 | 5,345.00 | 5,228.86 | 5,228.86 | - | -0.29% | 498 |
| Jul 22, 2025 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | - | -1.87% | 62 |
| Jul 21, 2025 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | - | - | 62 |
| Jul 18, 2025 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | - | 0.64% | 35 |
| Jul 17, 2025 | 5,328.00 | 5,328.00 | 5,310.00 | 5,310.00 | - | 0.28% | 78 |
| Jul 16, 2025 | 5,295.01 | 5,295.01 | 5,295.01 | 5,295.01 | - | - | - |
| Jul 15, 2025 | 5,295.01 | 5,295.01 | 5,295.01 | 5,295.01 | - | -0.28% | 11 |
| Jul 14, 2025 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | - | 0.68% | 26 |
| Jul 11, 2025 | 5,274.15 | 5,274.15 | 5,274.15 | 5,274.15 | - | -1.35% | 374 |
| Jul 10, 2025 | 5,192.01 | 5,346.17 | 5,192.01 | 5,346.17 | - | -0.79% | 192 |
| Jul 9, 2025 | 5,388.51 | 5,388.51 | 5,388.51 | 5,388.51 | - | -1.13% | 18 |
| Jul 8, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 0.20% | 11 |
| Jul 7, 2025 | 5,444.00 | 5,444.00 | 5,439.00 | 5,439.00 | - | 0.49% | 73 |
| Jul 4, 2025 | 5,412.21 | 5,412.21 | 5,412.21 | 5,412.21 | - | - | - |
| Jul 3, 2025 | 5,412.21 | 5,412.21 | 5,412.21 | 5,412.21 | - | 0.23% | 1,210 |
| Jul 2, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | - | -1.59% | 79 |
| Jul 1, 2025 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | - | 0.60% | 36 |
| Jun 30, 2025 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | - | - | - |
| Jun 27, 2025 | 5,515.00 | 5,515.00 | 5,455.00 | 5,455.00 | - | -1.09% | 1,765 |
| Jun 26, 2025 | 5,518.25 | 5,518.25 | 5,515.00 | 5,515.00 | - | 0.06% | 50 |
| Jun 25, 2025 | 5,511.42 | 5,511.42 | 5,511.42 | 5,511.42 | - | 2.23% | 345 |