Skip to main content
logo
International Business Machines Corporation (BMV:IBM)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,446.00
+102.00 (2.35%)
Last updated: May 22, 2026, 9:53 AM CST

BMV:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20264,026.004,344.004,026.004,344.004,344.0013.46%3,556
May 20, 20263,828.503,828.503,828.503,828.503,828.501.28%506
May 18, 20263,780.003,780.003,780.003,780.003,780.00-0.55%1,424
May 15, 20263,801.003,801.003,801.003,801.003,801.000.66%24
May 14, 20263,760.003,776.003,754.003,776.003,776.002.22%912
May 13, 20263,800.003,800.003,679.953,693.973,693.97-3.75%348
May 11, 20263,896.003,896.003,833.033,837.803,837.80-2.72%1,239
May 8, 20264,003.004,003.003,945.003,945.003,945.00-0.85%1,176
May 7, 20263,940.003,987.003,940.003,979.003,949.882.16%1,929
May 6, 20263,878.003,895.003,878.003,895.003,866.50-2.26%170
May 5, 20264,000.004,000.003,985.003,985.003,955.84-0.71%86
May 4, 20264,072.004,072.004,013.424,013.423,984.050.34%426
Apr 29, 20264,010.004,020.004,000.004,000.003,970.73-0.89%106
Apr 28, 20264,000.004,040.004,000.004,036.004,006.472.05%418
Apr 27, 20264,025.004,025.003,954.863,954.863,925.92-1.74%1,041
Apr 24, 20264,016.004,025.003,924.114,025.003,995.55-0.40%594
Apr 23, 20264,100.004,100.003,950.024,041.004,011.43-6.75%11,182
Apr 22, 20264,380.004,380.004,314.534,333.574,301.86-2.62%1,895
Apr 21, 20264,450.004,452.004,448.004,450.204,417.641.51%5,187
Apr 20, 20264,379.004,385.004,379.004,384.004,351.92-0.07%47
Apr 17, 20264,357.004,387.004,357.004,387.004,354.901.56%32
Apr 16, 20264,260.004,330.004,260.004,319.504,287.892.24%216
Apr 15, 20264,200.004,242.104,200.004,225.004,194.081.93%1,903
Apr 14, 20264,225.814,225.814,122.374,145.014,114.680.78%11,055
Apr 13, 20264,113.004,113.004,113.004,113.004,082.90-2.75%14
Apr 8, 20264,229.174,229.174,229.174,229.174,198.22-2.89%184
Apr 1, 20264,351.004,355.004,351.004,355.004,323.132.47%2,733
Mar 25, 20264,280.004,280.004,250.004,250.004,218.90-0.82%152
Mar 24, 20264,285.004,285.004,285.004,285.004,253.64-4.78%11
Mar 17, 20264,500.004,500.004,500.004,500.004,467.071.51%4,023
Mar 13, 20264,436.004,436.004,432.004,433.004,400.560.40%573
Mar 12, 20264,415.474,415.474,415.474,415.474,383.160.61%19
Mar 11, 20264,388.534,388.534,388.534,388.534,356.421.70%1,316
Mar 10, 20264,315.004,315.004,315.004,315.004,283.43-6.34%13
Mar 6, 20264,520.004,607.004,520.004,607.004,573.292.38%27
Mar 5, 20264,500.004,500.004,500.004,500.004,467.074.41%17
Mar 3, 20264,270.004,310.004,270.004,310.004,278.464.51%314
Mar 2, 20264,124.004,124.004,124.004,124.004,093.820.59%22
Feb 27, 20264,100.004,100.004,100.004,100.004,070.00-1.47%58
Feb 26, 20264,202.144,250.004,161.014,161.014,130.561.69%74
Feb 25, 20264,103.004,103.004,079.604,092.004,062.064.10%1,051
Feb 24, 20263,951.003,951.003,900.003,931.003,902.242.10%2,862
Feb 23, 20264,230.004,230.003,850.003,850.003,821.83-12.76%183
Feb 20, 20264,433.664,433.664,390.004,413.004,380.71-0.49%62
Feb 19, 20264,432.004,434.844,402.004,434.824,402.37-1.03%13,547
Feb 18, 20264,446.004,481.004,437.114,481.004,448.211.36%78
Feb 17, 20264,470.004,472.004,421.004,421.004,388.65-5.53%81
Feb 16, 20264,680.004,680.004,680.004,680.004,645.752.18%12
Feb 13, 20264,500.004,580.064,500.004,580.064,546.552.92%83
Feb 12, 20264,550.004,550.004,450.004,450.004,417.44-5.32%12,053