International Business Machines Corporation (BMV:IBM)
Mexico · Delayed Price · Currency is MXN 4,099.00
+48.00 (1.18%)
At close: Aug 10, 2026
BMV:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 1.91% | 8 |
| 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 |
| Jun 15, 2026 | 4,575.00 | 4,614.51 | 4,575.00 | 4,614.51 | 4,581.50 | -2.85% | 676 |
| Jun 11, 2026 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,716.02 | -0.20% | 245 |
| Jun 10, 2026 | 4,750.00 | 4,830.00 | 4,744.00 | 4,759.29 | 4,725.24 | -1.50% | 227 |
| Jun 9, 2026 | 4,912.00 | 4,912.00 | 4,744.00 | 4,832.00 | 4,797.43 | -1.63% | 844 |
| Jun 8, 2026 | 4,965.00 | 4,970.00 | 4,910.65 | 4,912.00 | 4,876.86 | -1.37% | 312 |
| Jun 5, 2026 | 5,228.00 | 5,228.00 | 4,950.00 | 4,980.00 | 4,944.37 | -4.61% | 1,043 |
| Jun 4, 2026 | 5,290.00 | 5,300.00 | 5,182.01 | 5,220.66 | 5,183.31 | -2.49% | 348 |
| Jun 3, 2026 | 5,500.00 | 5,500.00 | 5,280.00 | 5,354.00 | 5,315.70 | -6.19% | 1,029 |
| Jun 2, 2026 | 5,399.99 | 5,722.70 | 5,395.00 | 5,707.49 | 5,666.66 | 3.17% | 1,537 |
| Jun 1, 2026 | 5,393.78 | 5,677.99 | 5,393.78 | 5,532.03 | 5,492.45 | 6.44% | 4,129 |
| May 29, 2026 | 4,812.89 | 5,205.00 | 4,812.89 | 5,197.15 | 5,159.97 | 13.71% | 3,807 |
| May 28, 2026 | 4,470.01 | 4,610.00 | 4,470.01 | 4,570.35 | 4,537.65 | 2.70% | 3,027 |