D-Wave Quantum Inc. (BMV:QBTS)
Mexico · Delayed Price · Currency is MXN 511.96
-18.04 (-3.40%)
At close: Jun 2, 2026
BMV:QBTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 530.00 | 530.00 | 504.80 | 511.96 | 511.96 | -3.40% | 3,724 |
| Jun 1, 2026 | 499.38 | 530.00 | 499.38 | 530.00 | 530.00 | 3.76% | 745 |
| May 29, 2026 | 481.00 | 520.70 | 480.00 | 510.77 | 510.77 | -1.40% | 1,195 |
| May 28, 2026 | 483.00 | 520.00 | 473.96 | 518.00 | 518.00 | 9.28% | 3,288 |
| May 27, 2026 | 472.00 | 488.67 | 450.00 | 474.00 | 474.00 | 0.01% | 353 |
| May 26, 2026 | 500.00 | 500.00 | 460.00 | 473.96 | 473.96 | -5.10% | 946 |
| May 22, 2026 | 470.00 | 540.00 | 470.00 | 499.43 | 499.43 | 14.43% | 9,225 |
| May 21, 2026 | 400.00 | 442.00 | 400.00 | 436.45 | 436.45 | 38.33% | 14,014 |
| May 20, 2026 | 315.51 | 315.51 | 315.51 | 315.51 | 315.51 | - | 5 |
| May 19, 2026 | 310.00 | 321.50 | 310.00 | 315.51 | 315.51 | -5.54% | 924 |
| May 18, 2026 | 335.77 | 335.77 | 334.00 | 334.00 | 334.00 | -6.74% | 28 |
| May 15, 2026 | 388.00 | 388.00 | 358.14 | 358.14 | 358.14 | -6.73% | 30 |
| May 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 4.92% | 103 |
| May 13, 2026 | 365.00 | 368.86 | 351.00 | 366.00 | 366.00 | -2.95% | 769 |
| May 12, 2026 | 395.00 | 413.00 | 377.00 | 377.14 | 377.14 | -7.94% | 87 |
| May 11, 2026 | 400.00 | 421.60 | 400.00 | 409.66 | 409.66 | 5.31% | 217 |
| May 8, 2026 | 383.50 | 389.00 | 383.00 | 389.00 | 389.00 | 2.37% | 97 |
| May 7, 2026 | 406.00 | 406.00 | 379.97 | 380.00 | 380.00 | -6.40% | 228 |
| May 6, 2026 | 380.00 | 406.00 | 380.00 | 406.00 | 406.00 | 9.43% | 345 |
| May 4, 2026 | 370.00 | 371.00 | 368.00 | 371.00 | 371.00 | 6.00% | 120 |
| Apr 30, 2026 | 335.00 | 350.00 | 335.00 | 350.00 | 350.00 | 8.70% | 81 |
| Apr 29, 2026 | 305.00 | 322.00 | 305.00 | 322.00 | 322.00 | 2.20% | 570 |
| Apr 28, 2026 | 315.07 | 315.07 | 315.07 | 315.07 | 315.07 | -2.20% | 35 |
| Apr 27, 2026 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | -0.49% | 21 |
| Apr 24, 2026 | 320.00 | 323.74 | 320.00 | 323.74 | 323.74 | -4.78% | 18 |
| Apr 23, 2026 | 348.07 | 348.07 | 337.04 | 340.00 | 340.00 | -9.33% | 148 |
| Apr 22, 2026 | 360.00 | 375.00 | 360.00 | 375.00 | 375.00 | 4.17% | 121 |
| Apr 21, 2026 | 363.01 | 363.01 | 360.00 | 360.00 | 360.00 | -3.74% | 32 |
| Apr 20, 2026 | 373.92 | 374.00 | 373.92 | 374.00 | 374.00 | 0.35% | 35 |
| Apr 17, 2026 | 375.00 | 375.00 | 370.00 | 372.70 | 372.70 | 0.78% | 47 |
| Apr 16, 2026 | 367.00 | 369.81 | 367.00 | 369.81 | 369.81 | 2.73% | 1,912 |
| Apr 15, 2026 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 41.18% | 3,871 |
| Apr 13, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 6.69% | 13 |
| Apr 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -4.02% | 14 |
| Apr 8, 2026 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 3.75% | 80 |
| Apr 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -5.88% | 26 |
| Apr 6, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 16 |
| Apr 1, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 8.83% | 41 |
| Mar 30, 2026 | 233.50 | 234.30 | 233.50 | 234.30 | 234.30 | -14.02% | 500 |
| Mar 26, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.91% | 579 |
| Mar 20, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -3.51% | 68 |
| Mar 19, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.39% | 25 |
| Mar 18, 2026 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | -4.84% | 49 |
| Mar 17, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -4.32% | 65 |
| Mar 13, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | 100 |
| Mar 9, 2026 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.88% | 22,066 |
| Mar 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3.03% | 18 |
| Mar 5, 2026 | 315.00 | 330.00 | 309.00 | 330.00 | 330.00 | 3.13% | 1,265 |
| Mar 2, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -10.61% | 81 |
| Feb 26, 2026 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 14.38% | 377 |