International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 5,258.00
0.00 (0.00%)
At close: Sep 29, 2025
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,465.00 | 4,490.00 | 4,450.00 | 4,450.00 | 4,450.00 | 2.30% | 224 |
| Aug 12, 2025 | 4,348.00 | 4,352.00 | 4,345.00 | 4,350.00 | 4,350.00 | -2.25% | 95 |
| Aug 11, 2025 | 4,506.56 | 4,506.56 | 4,428.40 | 4,450.00 | 4,450.00 | -1.46% | 86 |
| Aug 8, 2025 | 4,630.00 | 4,630.00 | 4,516.00 | 4,516.00 | 4,516.00 | -4.12% | 149 |
| Aug 7, 2025 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,678.67 | 0.21% | 220 |
| Aug 5, 2025 | 4,764.16 | 4,764.16 | 4,690.00 | 4,700.00 | 4,668.74 | -1.28% | 126 |
| Aug 4, 2025 | 4,730.00 | 4,763.25 | 4,730.00 | 4,760.72 | 4,729.05 | -0.08% | 1,868 |
| Aug 1, 2025 | 4,776.43 | 4,776.50 | 4,696.00 | 4,764.55 | 4,732.86 | -3.06% | 236 |
| Jul 30, 2025 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,882.31 | - | 16 |
| Jul 29, 2025 | 4,950.30 | 4,950.30 | 4,915.00 | 4,915.00 | 4,882.31 | -0.08% | 155 |
| Jul 28, 2025 | 4,880.00 | 4,930.00 | 4,880.00 | 4,919.00 | 4,886.28 | 2.18% | 563 |
| Jul 25, 2025 | 4,777.01 | 4,825.00 | 4,775.64 | 4,814.01 | 4,781.99 | -0.11% | 12,483 |
| Jul 24, 2025 | 4,804.70 | 4,859.00 | 4,715.00 | 4,819.46 | 4,787.40 | -7.83% | 1,120 |
| Jul 23, 2025 | 5,307.69 | 5,345.00 | 5,228.86 | 5,228.86 | 5,194.08 | -0.29% | 499 |
| Jul 22, 2025 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,209.12 | -1.87% | 62 |
| Jul 21, 2025 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,308.45 | - | 62 |
| Jul 18, 2025 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,308.45 | 0.64% | 35 |
| Jul 17, 2025 | 5,328.00 | 5,328.00 | 5,310.00 | 5,310.00 | 5,274.68 | 0.28% | 78 |
| Jul 15, 2025 | 5,295.01 | 5,295.01 | 5,295.01 | 5,295.01 | 5,259.79 | -0.28% | 12 |
| Jul 14, 2025 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,274.68 | 0.68% | 26 |
| Jul 11, 2025 | 5,274.15 | 5,274.15 | 5,274.15 | 5,274.15 | 5,239.07 | -1.35% | 460 |