International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 5,150.00
+220.00 (4.46%)
At close: Jul 1, 2026
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5,028.00 | 5,150.00 | 5,028.00 | 5,150.00 | 5,150.00 | 4.46% | 411 |
| Jun 30, 2026 | 4,850.00 | 4,930.00 | 4,821.65 | 4,930.00 | 4,930.00 | 1.65% | 295 |
| Jun 29, 2026 | 4,830.00 | 4,849.99 | 4,830.00 | 4,849.99 | 4,849.99 | 2.62% | 4,024 |
| Jun 26, 2026 | 4,715.00 | 4,754.00 | 4,715.00 | 4,726.00 | 4,726.00 | 2.74% | 413 |
| Jun 25, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.20% | 13 |
| Jun 24, 2026 | 4,656.00 | 4,657.00 | 4,584.00 | 4,656.00 | 4,656.00 | 0.34% | 90 |
| Jun 23, 2026 | 4,639.17 | 4,658.70 | 4,600.00 | 4,640.00 | 4,640.00 | 8.39% | 2,207 |
| Jun 22, 2026 | 4,251.00 | 4,281.00 | 4,251.00 | 4,281.00 | 4,281.00 | -1.19% | 944 |
| Jun 18, 2026 | 4,280.00 | 4,375.00 | 4,280.00 | 4,332.72 | 4,332.72 | -5.40% | 231 |
| Jun 17, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.72% | 29 |
| Jun 16, 2026 | 4,650.00 | 4,751.00 | 4,650.00 | 4,660.00 | 4,660.00 | 0.99% | 200 |
| Jun 15, 2026 | 4,575.00 | 4,614.51 | 4,575.00 | 4,614.51 | 4,614.51 | -2.85% | 676 |
| Jun 11, 2026 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | -0.20% | 245 |
| Jun 10, 2026 | 4,750.00 | 4,830.00 | 4,744.00 | 4,759.29 | 4,759.29 | -1.50% | 227 |
| Jun 9, 2026 | 4,912.00 | 4,912.00 | 4,744.00 | 4,832.00 | 4,832.00 | -1.63% | 844 |
| Jun 8, 2026 | 4,965.00 | 4,970.00 | 4,910.65 | 4,912.00 | 4,912.00 | -1.37% | 312 |
| Jun 5, 2026 | 5,228.00 | 5,228.00 | 4,950.00 | 4,980.00 | 4,980.00 | -4.61% | 1,043 |
| Jun 4, 2026 | 5,290.00 | 5,300.00 | 5,182.01 | 5,220.66 | 5,220.66 | -2.49% | 348 |
| Jun 3, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,354.00 | 5,354.00 | -6.19% | 1,029 |
| Jun 2, 2026 | 5,399.99 | 5,722.70 | 5,395.00 | 5,707.49 | 5,707.49 | 3.17% | 1,537 |
| Jun 1, 2026 | 5,393.78 | 5,677.99 | 5,393.78 | 5,532.03 | 5,532.03 | 6.44% | 4,129 |
| May 29, 2026 | 4,812.89 | 5,205.00 | 4,812.89 | 5,197.15 | 5,197.15 | 13.71% | 3,807 |
| May 28, 2026 | 4,470.01 | 4,610.00 | 4,470.01 | 4,570.35 | 4,570.35 | 2.70% | 3,027 |
| May 27, 2026 | 4,350.00 | 4,460.00 | 4,350.00 | 4,450.00 | 4,450.00 | 2.49% | 590 |
| May 26, 2026 | 4,285.00 | 4,370.00 | 4,280.00 | 4,341.81 | 4,341.81 | -2.43% | 1,864 |
| May 25, 2026 | 4,450.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | 1.14% | 103 |
| May 22, 2026 | 4,505.00 | 4,570.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1.29% | 4,965 |
| May 21, 2026 | 4,026.00 | 4,344.00 | 4,026.00 | 4,344.00 | 4,344.00 | 13.46% | 3,556 |
| May 20, 2026 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | 1.28% | 506 |
| May 18, 2026 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.55% | 1,424 |
| May 15, 2026 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.66% | 24 |
| May 14, 2026 | 3,760.00 | 3,776.00 | 3,754.00 | 3,776.00 | 3,776.00 | 2.22% | 912 |
| May 13, 2026 | 3,800.00 | 3,800.00 | 3,679.95 | 3,693.97 | 3,693.97 | -3.75% | 348 |
| May 11, 2026 | 3,896.00 | 3,896.00 | 3,833.03 | 3,837.80 | 3,837.80 | -2.72% | 1,239 |
| May 8, 2026 | 4,003.00 | 4,003.00 | 3,945.00 | 3,945.00 | 3,945.00 | -0.12% | 1,176 |
| May 7, 2026 | 3,940.00 | 3,987.00 | 3,940.00 | 3,979.00 | 3,949.88 | 2.16% | 1,929 |
| May 6, 2026 | 3,878.00 | 3,895.00 | 3,878.00 | 3,895.00 | 3,866.50 | -2.26% | 170 |
| May 5, 2026 | 4,000.00 | 4,000.00 | 3,985.00 | 3,985.00 | 3,955.84 | -0.71% | 86 |
| May 4, 2026 | 4,072.00 | 4,072.00 | 4,013.42 | 4,013.42 | 3,984.05 | 0.34% | 426 |
| Apr 29, 2026 | 4,010.00 | 4,020.00 | 4,000.00 | 4,000.00 | 3,970.73 | -0.89% | 106 |
| Apr 28, 2026 | 4,000.00 | 4,040.00 | 4,000.00 | 4,036.00 | 4,006.47 | 2.05% | 418 |
| Apr 27, 2026 | 4,025.00 | 4,025.00 | 3,954.86 | 3,954.86 | 3,925.92 | -1.74% | 1,041 |
| Apr 24, 2026 | 4,016.00 | 4,025.00 | 3,924.11 | 4,025.00 | 3,995.55 | -0.40% | 594 |
| Apr 23, 2026 | 4,100.00 | 4,100.00 | 3,950.02 | 4,041.00 | 4,011.43 | -6.75% | 11,182 |
| Apr 22, 2026 | 4,380.00 | 4,380.00 | 4,314.53 | 4,333.57 | 4,301.86 | -2.62% | 1,895 |
| Apr 21, 2026 | 4,450.00 | 4,452.00 | 4,448.00 | 4,450.20 | 4,417.64 | 1.51% | 5,187 |
| Apr 20, 2026 | 4,379.00 | 4,385.00 | 4,379.00 | 4,384.00 | 4,351.92 | -0.07% | 47 |
| Apr 17, 2026 | 4,357.00 | 4,387.00 | 4,357.00 | 4,387.00 | 4,354.90 | 1.56% | 32 |
| Apr 16, 2026 | 4,260.00 | 4,330.00 | 4,260.00 | 4,319.50 | 4,287.89 | 2.24% | 216 |
| Apr 15, 2026 | 4,200.00 | 4,242.10 | 4,200.00 | 4,225.00 | 4,194.08 | 1.93% | 1,903 |