Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 142.68
+4.65 (3.37%)
At close: Jul 21, 2026
BMV:QUBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 142.00 | 143.00 | 140.14 | 142.58 | 142.58 | 3.30% | 8,423 |
| Jul 20, 2026 | 140.99 | 140.99 | 136.03 | 138.03 | 138.03 | 0.38% | 49,532 |
| Jul 17, 2026 | 131.00 | 140.00 | 131.00 | 137.51 | 137.51 | 4.17% | 1,326 |
| Jul 16, 2026 | 138.50 | 139.99 | 132.00 | 132.00 | 132.00 | -5.04% | 46,605 |
| Jul 15, 2026 | 145.97 | 145.97 | 138.00 | 139.00 | 139.00 | -3.47% | 1,774 |
| Jul 14, 2026 | 145.00 | 146.00 | 141.00 | 144.00 | 144.00 | 2.95% | 39,061 |
| Jul 13, 2026 | 152.20 | 152.20 | 139.51 | 139.87 | 139.87 | -7.76% | 1,307 |
| Jul 10, 2026 | 161.10 | 161.10 | 151.00 | 151.63 | 151.63 | -5.23% | 1,681 |
| Jul 9, 2026 | 156.00 | 164.00 | 156.00 | 160.00 | 160.00 | 5.26% | 2,086 |
| Jul 8, 2026 | 154.00 | 154.00 | 150.12 | 152.00 | 152.00 | -1.30% | 3,148 |
| Jul 7, 2026 | 155.99 | 156.99 | 150.00 | 154.00 | 154.00 | -5.52% | 596 |
| Jul 6, 2026 | 165.00 | 167.00 | 160.00 | 162.99 | 162.99 | 1.87% | 198 |
| Jul 2, 2026 | 168.00 | 168.00 | 157.00 | 160.00 | 160.00 | -4.19% | 1,971 |
| Jul 1, 2026 | 170.00 | 175.00 | 167.00 | 167.00 | 167.00 | -1.76% | 5,010 |
| Jun 30, 2026 | 170.00 | 178.47 | 165.80 | 170.00 | 170.00 | -2.86% | 1,883 |
| Jun 29, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 9.27% | 117 |
| Jun 26, 2026 | 163.00 | 164.99 | 160.16 | 160.16 | 160.16 | 0.02% | 751 |
| Jun 25, 2026 | 172.75 | 172.75 | 159.00 | 160.13 | 160.13 | -6.36% | 3,021 |
| Jun 24, 2026 | 178.85 | 178.85 | 170.00 | 171.00 | 171.00 | -7.57% | 1,566 |
| Jun 23, 2026 | 186.00 | 200.38 | 180.00 | 185.01 | 185.01 | -1.59% | 7,007 |
| Jun 22, 2026 | 191.00 | 193.00 | 183.00 | 188.00 | 188.00 | 2.73% | 2,571 |
| Jun 19, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.50% | 51 |
| Jun 18, 2026 | 169.80 | 186.00 | 169.80 | 185.78 | 185.78 | 8.87% | 838 |
| Jun 17, 2026 | 180.00 | 181.49 | 169.00 | 170.64 | 170.64 | -1.76% | 879 |
| Jun 16, 2026 | 190.00 | 190.00 | 173.00 | 173.69 | 173.69 | -9.95% | 5,889 |
| Jun 15, 2026 | 181.00 | 197.00 | 181.00 | 192.89 | 192.89 | 10.86% | 48,279 |
| Jun 12, 2026 | 172.20 | 177.00 | 171.00 | 174.00 | 174.00 | 2.05% | 3,764 |
| Jun 11, 2026 | 170.00 | 170.50 | 164.00 | 170.50 | 170.50 | 2.10% | 1,884 |
| Jun 10, 2026 | 166.00 | 177.09 | 166.00 | 167.00 | 167.00 | 0.36% | 4,984 |
| Jun 9, 2026 | 184.00 | 184.00 | 160.00 | 166.40 | 166.40 | -8.07% | 1,368 |
| Jun 8, 2026 | 177.00 | 185.00 | 177.00 | 181.00 | 181.00 | 2.27% | 6,557 |
| Jun 5, 2026 | 180.85 | 181.00 | 172.00 | 176.99 | 176.99 | -8.54% | 21,231 |
| Jun 4, 2026 | 193.99 | 196.50 | 186.07 | 193.51 | 193.51 | -0.78% | 8,867 |
| Jun 3, 2026 | 204.04 | 205.30 | 194.00 | 195.04 | 195.04 | -8.43% | 15,195 |
| Jun 2, 2026 | 214.00 | 215.00 | 207.00 | 213.00 | 213.00 | -2.29% | 41,645 |
| Jun 1, 2026 | 200.00 | 225.00 | 200.00 | 218.00 | 218.00 | 5.31% | 38,078 |
| May 29, 2026 | 214.50 | 214.50 | 202.00 | 207.00 | 207.00 | -2.76% | 11,529 |
| May 28, 2026 | 202.00 | 213.20 | 202.00 | 212.88 | 212.88 | 6.44% | 19,545 |
| May 27, 2026 | 201.00 | 204.01 | 194.00 | 200.00 | 200.00 | - | 3,008 |
| May 26, 2026 | 223.00 | 223.00 | 195.92 | 200.00 | 200.00 | -9.09% | 20,505 |
| May 25, 2026 | 217.00 | 229.50 | 217.00 | 220.00 | 220.00 | 3.77% | 479 |
| May 22, 2026 | 202.00 | 230.50 | 202.00 | 212.00 | 212.00 | 8.43% | 19,584 |
| May 21, 2026 | 175.02 | 197.99 | 175.02 | 195.51 | 195.51 | 17.78% | 31,714 |
| May 20, 2026 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.84% | 3,862 |
| May 19, 2026 | 166.51 | 166.51 | 160.00 | 163.00 | 163.00 | -1.80% | 14,401 |
| May 18, 2026 | 173.01 | 175.00 | 164.45 | 165.99 | 165.99 | -10.52% | 636 |
| May 15, 2026 | 205.00 | 205.00 | 184.00 | 185.50 | 185.50 | -8.43% | 9,723 |
| May 14, 2026 | 194.00 | 211.00 | 183.00 | 202.57 | 202.57 | 6.40% | 10,666 |
| May 13, 2026 | 200.00 | 200.00 | 186.00 | 190.38 | 190.38 | -7.58% | 3,905 |
| May 12, 2026 | 201.25 | 247.00 | 196.00 | 206.00 | 206.00 | 17.05% | 70,008 |