International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 4,041.50
+133.24 (3.41%)
At close: Aug 27, 2026
BMV:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,000.00 | 4,075.00 | 4,000.00 | 4,041.50 | 4,041.50 | 3.41% | 199 |
| Aug 26, 2026 | 3,900.00 | 3,910.00 | 3,900.00 | 3,908.26 | 3,908.26 | -1.60% | 1,505 |
| Aug 25, 2026 | 3,942.75 | 3,971.78 | 3,930.00 | 3,971.78 | 3,971.78 | 1.19% | 327 |
| Aug 24, 2026 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | -2.41% | 9 |
| Aug 21, 2026 | 4,016.00 | 4,022.00 | 4,016.00 | 4,022.00 | 4,022.00 | 0.15% | 964 |
| Aug 20, 2026 | 3,970.00 | 4,016.00 | 3,970.00 | 4,016.00 | 4,016.00 | 1.11% | 327 |
| Aug 18, 2026 | 3,948.50 | 3,995.99 | 3,948.50 | 3,972.00 | 3,972.00 | 2.37% | 417 |
| Aug 17, 2026 | 3,900.01 | 3,900.01 | 3,880.01 | 3,880.01 | 3,880.01 | -2.76% | 41 |
| Aug 14, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.09% | 19 |
| Aug 13, 2026 | 4,099.99 | 4,099.99 | 4,000.00 | 4,034.00 | 4,034.00 | 0.52% | 1,226 |
| Aug 12, 2026 | 4,015.00 | 4,015.00 | 3,990.00 | 4,013.00 | 4,013.00 | -2.12% | 468 |
| Aug 11, 2026 | 4,050.00 | 4,126.00 | 4,050.00 | 4,100.01 | 4,100.01 | 0.02% | 265 |
| Aug 10, 2026 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 1.91% | 11 |
| Aug 7, 2026 | 4,050.00 | 4,051.00 | 4,050.00 | 4,051.00 | 4,022.02 | 1.02% | 112 |
| Aug 6, 2026 | 4,070.00 | 4,070.00 | 4,010.00 | 4,010.00 | 3,981.31 | -1.87% | 570 |
| Aug 5, 2026 | 4,038.50 | 4,100.01 | 4,038.50 | 4,086.56 | 4,057.32 | 1.01% | 1,843 |
| Aug 4, 2026 | 3,931.00 | 4,050.00 | 3,905.00 | 4,045.52 | 4,016.58 | 2.91% | 2,754 |
| Aug 3, 2026 | 3,922.80 | 3,950.00 | 3,920.00 | 3,931.30 | 3,903.17 | 1.91% | 768 |
| Jul 31, 2026 | 3,828.00 | 3,878.44 | 3,777.01 | 3,857.61 | 3,830.01 | 0.06% | 3,097 |
| Jul 30, 2026 | 3,853.24 | 3,869.23 | 3,847.00 | 3,855.40 | 3,827.82 | -2.67% | 801 |
| Jul 29, 2026 | 3,950.96 | 3,961.00 | 3,950.96 | 3,961.00 | 3,932.66 | 0.25% | 243 |
| Jul 28, 2026 | 3,820.00 | 3,985.00 | 3,760.00 | 3,950.96 | 3,922.69 | 4.57% | 4,034 |
| Jul 27, 2026 | 3,775.00 | 3,825.00 | 3,775.00 | 3,778.32 | 3,751.29 | 0.62% | 1,889 |
| Jul 24, 2026 | 3,690.00 | 3,755.00 | 3,690.00 | 3,755.00 | 3,728.14 | 4.25% | 390 |
| Jul 23, 2026 | 3,550.00 | 3,602.00 | 3,499.00 | 3,602.00 | 3,576.23 | 0.52% | 432 |
| Jul 22, 2026 | 3,650.00 | 3,668.00 | 3,573.00 | 3,583.26 | 3,557.62 | -2.26% | 3,628 |
| Jul 21, 2026 | 3,680.00 | 3,700.00 | 3,650.01 | 3,666.00 | 3,639.77 | -1.40% | 376 |
| Jul 20, 2026 | 3,668.00 | 3,759.00 | 3,668.00 | 3,718.00 | 3,691.40 | 0.27% | 690 |
| Jul 17, 2026 | 3,814.95 | 3,814.95 | 3,680.01 | 3,708.00 | 3,681.47 | -2.94% | 550 |
| Jul 16, 2026 | 3,670.00 | 3,828.00 | 3,575.00 | 3,820.19 | 3,792.86 | 3.70% | 6,880 |
| Jul 15, 2026 | 3,852.00 | 3,895.00 | 3,671.00 | 3,683.93 | 3,657.57 | -2.98% | 3,667 |
| Jul 14, 2026 | 3,810.00 | 3,939.99 | 3,725.00 | 3,797.04 | 3,769.87 | -25.37% | 6,286 |
| Jul 13, 2026 | 5,074.00 | 5,088.00 | 5,074.00 | 5,088.00 | 5,051.60 | 1.20% | 97 |
| Jul 10, 2026 | 5,190.00 | 5,190.00 | 5,027.70 | 5,027.70 | 4,991.73 | -2.52% | 42 |
| Jul 9, 2026 | 5,150.00 | 5,157.70 | 5,150.00 | 5,157.70 | 5,120.80 | -2.66% | 30 |
| Jul 8, 2026 | 5,345.00 | 5,345.00 | 5,225.00 | 5,298.79 | 5,260.88 | -2.33% | 623 |
| Jul 7, 2026 | 5,230.00 | 5,443.58 | 5,230.00 | 5,425.00 | 5,386.19 | 4.23% | 448 |
| Jul 6, 2026 | 5,200.00 | 5,205.00 | 5,175.00 | 5,205.00 | 5,167.76 | 3.38% | 132 |
| Jul 2, 2026 | 4,950.00 | 5,042.00 | 4,950.00 | 5,034.99 | 4,998.97 | -2.23% | 156 |
| Jul 1, 2026 | 5,028.00 | 5,150.00 | 5,028.00 | 5,150.00 | 5,113.15 | 4.46% | 411 |
| Jun 30, 2026 | 4,850.00 | 4,930.00 | 4,821.65 | 4,930.00 | 4,894.73 | 1.65% | 295 |
| Jun 29, 2026 | 4,830.00 | 4,849.99 | 4,830.00 | 4,849.99 | 4,815.29 | 2.62% | 4,024 |
| Jun 26, 2026 | 4,715.00 | 4,754.00 | 4,715.00 | 4,726.00 | 4,692.19 | 2.74% | 413 |
| Jun 25, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,567.09 | -1.20% | 13 |
| Jun 24, 2026 | 4,656.00 | 4,657.00 | 4,584.00 | 4,656.00 | 4,622.69 | 0.34% | 90 |
| Jun 23, 2026 | 4,639.17 | 4,658.70 | 4,600.00 | 4,640.00 | 4,606.80 | 8.39% | 2,207 |
| Jun 22, 2026 | 4,251.00 | 4,281.00 | 4,251.00 | 4,281.00 | 4,250.37 | -1.19% | 944 |
| Jun 18, 2026 | 4,280.00 | 4,375.00 | 4,280.00 | 4,332.72 | 4,301.72 | -5.40% | 231 |
| Jun 17, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,547.23 | -1.72% | 29 |
| Jun 16, 2026 | 4,650.00 | 4,751.00 | 4,650.00 | 4,660.00 | 4,626.66 | 0.99% | 200 |