International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 5,625.00
-122.59 (-2.13%)
At close: Oct 31, 2025
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | -2.13% | 2,410 |
| Oct 30, 2025 | 5,696.00 | 5,747.59 | 5,696.00 | 5,747.59 | 5,747.59 | 0.91% | 98 |
| Oct 29, 2025 | 5,690.00 | 5,696.00 | 5,690.00 | 5,696.00 | 5,696.00 | -2.11% | 179 |
| Oct 28, 2025 | 5,818.50 | 5,818.50 | 5,818.50 | 5,818.50 | 5,818.50 | 1.88% | 170 |
| Oct 27, 2025 | 5,639.00 | 5,711.00 | 5,639.00 | 5,711.00 | 5,711.00 | 0.19% | 197 |
| Oct 24, 2025 | 5,460.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,700.00 | 9.17% | 618 |
| Oct 23, 2025 | 4,989.99 | 5,243.00 | 4,989.99 | 5,221.00 | 5,221.00 | -1.69% | 527 |
| Oct 22, 2025 | 5,264.00 | 5,320.00 | 5,250.00 | 5,310.78 | 5,310.78 | 1.78% | 704 |
| Oct 21, 2025 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 2.57% | 320 |
| Oct 17, 2025 | 5,087.31 | 5,087.31 | 5,087.31 | 5,087.31 | 5,087.31 | -0.37% | 67 |
| Oct 16, 2025 | 5,106.00 | 5,106.00 | 5,106.00 | 5,106.00 | 5,106.00 | -1.47% | 21 |
| Oct 15, 2025 | 5,199.00 | 5,199.00 | 5,182.00 | 5,182.00 | 5,182.00 | 0.90% | 1,014 |
| Oct 14, 2025 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | -0.47% | 25 |
| Oct 13, 2025 | 5,160.22 | 5,160.22 | 5,160.22 | 5,160.22 | 5,160.22 | -2.64% | 46 |
| Oct 9, 2025 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 23 |
| Oct 8, 2025 | 5,339.00 | 5,339.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 445 |
| Oct 7, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 3.48% | 34 |
| Oct 6, 2025 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 5,315.00 | -0.86% | 22 |
| Oct 3, 2025 | 5,300.00 | 5,360.96 | 5,300.00 | 5,360.96 | 5,360.96 | 1.15% | 21 |
| Oct 2, 2025 | 5,190.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,300.00 | 2.12% | 272 |
| Oct 1, 2025 | 5,167.68 | 5,195.70 | 5,167.68 | 5,190.00 | 5,190.00 | 0.10% | 4,392 |
| Sep 30, 2025 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | -1.39% | 22 |
| Sep 29, 2025 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | - | 16 |
| Sep 26, 2025 | 5,300.00 | 5,300.00 | 5,258.00 | 5,258.00 | 5,258.00 | 1.00% | 1,780 |
| Sep 25, 2025 | 5,107.00 | 5,222.00 | 5,085.00 | 5,206.00 | 5,206.00 | 4.77% | 912 |
| Sep 24, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,969.00 | 4,969.00 | -0.53% | 27 |
| Sep 23, 2025 | 5,000.00 | 5,000.00 | 4,946.70 | 4,995.40 | 4,995.40 | 0.11% | 780 |
| Sep 22, 2025 | 4,920.86 | 4,990.00 | 4,920.86 | 4,990.00 | 4,990.00 | 1.84% | 180 |
| Sep 19, 2025 | 4,822.00 | 4,900.00 | 4,800.01 | 4,900.00 | 4,900.00 | 1.62% | 93 |
| Sep 18, 2025 | 4,850.00 | 4,850.00 | 4,806.68 | 4,822.00 | 4,822.00 | 1.73% | 270 |
| Sep 17, 2025 | 4,750.00 | 4,750.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.53% | 1,700 |
| Sep 15, 2025 | 4,709.35 | 4,715.00 | 4,698.90 | 4,715.00 | 4,715.00 | 0.06% | 646 |
| Sep 12, 2025 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | -1.00% | 12 |
| Sep 11, 2025 | 4,774.00 | 4,774.00 | 4,759.60 | 4,759.60 | 4,759.60 | -0.32% | 51 |
| Sep 10, 2025 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | -1.20% | 208 |
| Sep 9, 2025 | 4,750.44 | 4,834.00 | 4,750.44 | 4,833.00 | 4,833.00 | 4.05% | 456 |
| Sep 5, 2025 | 4,690.00 | 4,690.00 | 4,612.20 | 4,645.00 | 4,645.00 | 0.28% | 2,095 |
| Sep 4, 2025 | 4,530.00 | 4,656.00 | 4,530.00 | 4,632.00 | 4,632.00 | 2.99% | 293 |
| Sep 2, 2025 | 4,500.00 | 4,500.00 | 4,497.57 | 4,497.57 | 4,497.57 | -0.41% | 109 |
| Aug 29, 2025 | 4,530.00 | 4,530.00 | 4,516.00 | 4,516.00 | 4,516.00 | -0.71% | 32 |
| Aug 28, 2025 | 4,588.50 | 4,588.50 | 4,540.00 | 4,548.47 | 4,548.47 | -0.86% | 40 |
| Aug 27, 2025 | 4,564.05 | 4,629.99 | 4,564.05 | 4,588.00 | 4,588.00 | 2.06% | 469 |
| Aug 26, 2025 | 4,495.43 | 4,495.43 | 4,495.43 | 4,495.43 | 4,495.43 | 0.12% | 73 |
| Aug 22, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.15% | 27 |
| Aug 21, 2025 | 4,502.76 | 4,502.76 | 4,483.00 | 4,483.38 | 4,483.38 | -1.51% | 746 |
| Aug 20, 2025 | 4,534.00 | 4,552.20 | 4,534.00 | 4,552.20 | 4,552.20 | 0.18% | 63 |
| Aug 19, 2025 | 4,537.00 | 4,562.00 | 4,535.00 | 4,544.00 | 4,544.00 | 1.05% | 2,269 |
| Aug 18, 2025 | 4,557.00 | 4,560.00 | 4,497.00 | 4,497.00 | 4,497.00 | - | 195 |
| Aug 15, 2025 | 4,457.40 | 4,500.00 | 4,457.40 | 4,497.00 | 4,497.00 | 0.75% | 664 |
| Aug 14, 2025 | 4,465.00 | 4,465.00 | 4,463.00 | 4,463.67 | 4,463.67 | 0.31% | 245 |