Kyndryl Holdings, Inc. (BMV:KD)
Mexico · Delayed Price · Currency is MXN 210.00
+4.30 (2.09%)
Last updated: May 21, 2026, 12:45 PM CST
BMV:KD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 205.70 | 210.00 | 205.70 | 210.00 | 210.00 | 2.09% | 100 |
| May 20, 2026 | 202.00 | 205.70 | 202.00 | 205.70 | 205.70 | 2.34% | 32 |
| May 18, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 3.61% | 10 |
| May 15, 2026 | 195.50 | 195.85 | 193.00 | 194.00 | 194.00 | 1.04% | 241 |
| May 14, 2026 | 192.80 | 194.20 | 192.00 | 192.00 | 192.00 | -2.56% | 278 |
| May 12, 2026 | 199.07 | 199.07 | 197.00 | 197.04 | 197.04 | -6.62% | 1,028 |
| May 8, 2026 | 212.88 | 212.94 | 211.00 | 211.00 | 211.00 | -4.95% | 136 |
| May 7, 2026 | 222.01 | 222.80 | 219.00 | 222.00 | 222.00 | -1.33% | 796 |
| May 6, 2026 | 240.00 | 240.00 | 225.00 | 225.00 | 225.00 | -10.71% | 407 |
| May 5, 2026 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 0.80% | 302 |
| May 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.88% | 300 |
| Apr 30, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 4.29% | 46 |
| Apr 24, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.56% | 70 |
| Apr 23, 2026 | 238.00 | 238.00 | 236.70 | 236.70 | 236.70 | -5.32% | 60 |
| Apr 17, 2026 | 245.00 | 250.00 | 244.00 | 250.00 | 250.00 | 8.70% | 25 |
| Apr 13, 2026 | 216.40 | 229.99 | 216.40 | 229.99 | 229.99 | 9.51% | 1,096 |
| Apr 10, 2026 | 214.52 | 214.52 | 210.02 | 210.02 | 210.02 | -10.63% | 364 |
| Apr 8, 2026 | 234.99 | 235.00 | 234.99 | 235.00 | 235.00 | 0.86% | 10 |
| Apr 6, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.85% | 10 |
| Apr 1, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.97% | 81 |
| Mar 31, 2026 | 232.00 | 233.00 | 232.00 | 232.74 | 232.74 | 3.44% | 41 |
| Mar 26, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 11 |
| Mar 23, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.04% | 17 |
| Mar 20, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - | 60 |
| Mar 19, 2026 | 220.50 | 220.50 | 216.50 | 220.50 | 220.50 | -0.23% | 130 |
| Mar 18, 2026 | 226.00 | 226.00 | 221.00 | 221.00 | 221.00 | -2.21% | 139 |
| Mar 17, 2026 | 221.00 | 226.00 | 221.00 | 226.00 | 226.00 | 3.20% | 10 |
| Mar 13, 2026 | 222.10 | 222.10 | 219.00 | 219.00 | 219.00 | -2.01% | 138 |
| Mar 10, 2026 | 222.00 | 223.50 | 222.00 | 223.50 | 223.50 | -2.40% | 241 |
| Mar 9, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.25% | 115 |
| Mar 4, 2026 | 229.00 | 229.58 | 229.00 | 229.58 | 229.58 | 4.35% | 257 |
| Mar 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.45% | 100 |
| Mar 2, 2026 | 213.80 | 223.00 | 213.80 | 221.00 | 221.00 | 4.74% | 212 |
| Feb 27, 2026 | 212.50 | 212.50 | 211.00 | 211.00 | 211.00 | 1.93% | 505 |
| Feb 25, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 4.48% | 13 |
| Feb 24, 2026 | 198.35 | 198.35 | 198.12 | 198.12 | 198.12 | 0.05% | 1,019 |
| Feb 23, 2026 | 210.00 | 210.01 | 198.00 | 198.02 | 198.02 | -8.32% | 2,333 |
| Feb 20, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.15% | 563 |
| Feb 19, 2026 | 227.00 | 227.00 | 220.00 | 220.74 | 220.74 | -3.18% | 114 |
| Feb 18, 2026 | 230.50 | 230.50 | 228.00 | 228.00 | 228.00 | 8.57% | 352 |
| Feb 13, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 9.64% | 638 |
| Feb 12, 2026 | 201.07 | 201.07 | 191.50 | 191.54 | 191.54 | -1.61% | 343 |
| Feb 10, 2026 | 199.51 | 208.00 | 194.00 | 194.67 | 194.67 | 6.99% | 456 |
| Feb 9, 2026 | 370.00 | 370.00 | 176.70 | 181.96 | 181.96 | -52.12% | 48,705 |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -5.00% | 8 |
| Feb 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 5 |
| Feb 4, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 6.13% | 10 |
| Feb 3, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -6.72% | 10 |
| Jan 30, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -7.16% | 7,184 |
| Jan 21, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -0.69% | 14 |