International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 5,611.89
-18.11 (-0.32%)
At close: Dec 5, 2025
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,611.89 | 5,611.89 | 5,611.89 | 5,611.89 | 5,611.89 | -0.32% | 207 |
| Dec 4, 2025 | 5,632.15 | 5,632.15 | 5,630.00 | 5,630.00 | 5,630.00 | 1.92% | 12 |
| Dec 3, 2025 | 5,527.83 | 5,527.83 | 5,523.83 | 5,523.83 | 5,523.83 | -1.31% | 17 |
| Nov 25, 2025 | 5,600.00 | 5,600.00 | 5,597.00 | 5,597.00 | 5,597.00 | 1.65% | 17 |
| Nov 21, 2025 | 5,505.64 | 5,506.14 | 5,505.64 | 5,506.14 | 5,506.14 | 2.43% | 19 |
| Nov 20, 2025 | 5,441.00 | 5,441.00 | 5,375.00 | 5,375.30 | 5,375.30 | -3.93% | 275 |
| Nov 14, 2025 | 5,513.00 | 5,595.00 | 5,513.00 | 5,595.00 | 5,595.00 | -0.12% | 20 |
| Nov 13, 2025 | 5,593.00 | 5,601.67 | 5,593.00 | 5,601.67 | 5,601.67 | -6.64% | 222 |
| Nov 12, 2025 | 5,799.00 | 5,999.99 | 5,799.00 | 5,999.99 | 5,999.99 | 6.86% | 39 |
| Nov 10, 2025 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | -1.40% | 24 |
| Nov 7, 2025 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,663.92 | -0.26% | 17 |
| Nov 6, 2025 | 5,750.00 | 5,750.00 | 5,709.76 | 5,709.76 | 5,678.60 | 0.83% | 41 |
| Nov 5, 2025 | 5,631.00 | 5,663.00 | 5,631.00 | 5,663.00 | 5,632.10 | 0.62% | 48 |
| Nov 4, 2025 | 5,628.00 | 5,628.00 | 5,628.00 | 5,628.00 | 5,597.29 | -1.26% | 11 |
| Nov 3, 2025 | 5,680.00 | 5,700.00 | 5,680.00 | 5,700.00 | 5,668.89 | 1.33% | 215 |
| Oct 31, 2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,594.30 | -2.13% | 2,410 |
| Oct 30, 2025 | 5,696.00 | 5,747.59 | 5,696.00 | 5,747.59 | 5,716.22 | 0.91% | 98 |
| Oct 29, 2025 | 5,690.00 | 5,696.00 | 5,690.00 | 5,696.00 | 5,664.92 | -2.11% | 179 |
| Oct 28, 2025 | 5,818.50 | 5,818.50 | 5,818.50 | 5,818.50 | 5,786.75 | 1.88% | 170 |
| Oct 27, 2025 | 5,639.00 | 5,711.00 | 5,639.00 | 5,711.00 | 5,679.83 | 0.19% | 197 |
| Oct 24, 2025 | 5,460.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,668.89 | 9.17% | 618 |
| Oct 23, 2025 | 4,989.99 | 5,243.00 | 4,989.99 | 5,221.00 | 5,192.51 | -1.69% | 527 |
| Oct 22, 2025 | 5,264.00 | 5,320.00 | 5,250.00 | 5,310.78 | 5,281.80 | 1.78% | 704 |
| Oct 21, 2025 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 5,189.52 | 2.57% | 320 |
| Oct 17, 2025 | 5,087.31 | 5,087.31 | 5,087.31 | 5,087.31 | 5,059.55 | -0.37% | 67 |
| Oct 16, 2025 | 5,106.00 | 5,106.00 | 5,106.00 | 5,106.00 | 5,078.14 | -1.47% | 21 |
| Oct 15, 2025 | 5,199.00 | 5,199.00 | 5,182.00 | 5,182.00 | 5,153.72 | 0.90% | 1,014 |
| Oct 14, 2025 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 5,107.97 | -0.47% | 25 |
| Oct 13, 2025 | 5,160.22 | 5,160.22 | 5,160.22 | 5,160.22 | 5,132.06 | -2.64% | 46 |
| Oct 9, 2025 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,271.08 | - | 23 |
| Oct 8, 2025 | 5,339.00 | 5,339.00 | 5,300.00 | 5,300.00 | 5,271.08 | -3.64% | 445 |
| Oct 7, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,469.99 | 3.48% | 34 |
| Oct 6, 2025 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 5,285.99 | -0.86% | 22 |
| Oct 3, 2025 | 5,300.00 | 5,360.96 | 5,300.00 | 5,360.96 | 5,331.70 | 1.15% | 21 |
| Oct 2, 2025 | 5,190.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,271.08 | 2.12% | 272 |
| Oct 1, 2025 | 5,167.68 | 5,195.70 | 5,167.68 | 5,190.00 | 5,161.68 | 0.10% | 4,392 |
| Sep 30, 2025 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,156.70 | -1.39% | 22 |
| Sep 29, 2025 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | 5,229.31 | - | 16 |
| Sep 26, 2025 | 5,300.00 | 5,300.00 | 5,258.00 | 5,258.00 | 5,229.31 | 1.00% | 1,780 |
| Sep 25, 2025 | 5,107.00 | 5,222.00 | 5,085.00 | 5,206.00 | 5,177.59 | 4.77% | 912 |
| Sep 24, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,969.00 | 4,941.88 | -0.53% | 27 |
| Sep 23, 2025 | 5,000.00 | 5,000.00 | 4,946.70 | 4,995.40 | 4,968.14 | 0.11% | 780 |
| Sep 22, 2025 | 4,920.86 | 4,990.00 | 4,920.86 | 4,990.00 | 4,962.77 | 1.84% | 180 |
| Sep 19, 2025 | 4,822.00 | 4,900.00 | 4,800.01 | 4,900.00 | 4,873.26 | 1.62% | 93 |
| Sep 18, 2025 | 4,850.00 | 4,850.00 | 4,806.68 | 4,822.00 | 4,795.69 | 1.73% | 270 |
| Sep 17, 2025 | 4,750.00 | 4,750.00 | 4,740.00 | 4,740.00 | 4,714.13 | 0.53% | 1,700 |
| Sep 15, 2025 | 4,709.35 | 4,715.00 | 4,698.90 | 4,715.00 | 4,689.27 | 0.06% | 646 |
| Sep 12, 2025 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,686.29 | -1.00% | 12 |
| Sep 11, 2025 | 4,774.00 | 4,774.00 | 4,759.60 | 4,759.60 | 4,733.63 | -0.32% | 51 |
| Sep 10, 2025 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,748.94 | -1.20% | 208 |