Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 174.00
+3.50 (2.05%)
At close: Jun 12, 2026
BMV:QUBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,982 |
| 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 |
| May 11, 2026 | 164.22 | 177.00 | 164.22 | 176.00 | 176.00 | 7.06% | 22,721 |
| May 8, 2026 | 170.70 | 170.70 | 160.01 | 164.39 | 164.39 | -0.37% | 38,257 |
| May 7, 2026 | 173.60 | 173.60 | 164.00 | 165.00 | 165.00 | -8.84% | 43,937 |
| May 6, 2026 | 170.60 | 181.00 | 169.90 | 181.00 | 181.00 | 7.74% | 12,080 |
| May 5, 2026 | 161.60 | 168.00 | 161.60 | 167.99 | 167.99 | 1.24% | 5,511 |
| May 4, 2026 | 156.50 | 172.00 | 156.50 | 165.93 | 165.93 | 6.37% | 4,557 |
| Apr 30, 2026 | 147.20 | 158.00 | 147.20 | 156.00 | 156.00 | 9.47% | 5,088 |
| Apr 29, 2026 | 142.60 | 145.00 | 140.00 | 142.50 | 142.50 | -3.06% | 3,164 |
| Apr 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -6.37% | 13 |
| Apr 27, 2026 | 155.10 | 158.00 | 152.00 | 157.00 | 157.00 | 1.23% | 3,102 |
| Apr 24, 2026 | 157.60 | 157.60 | 152.00 | 155.09 | 155.09 | -3.07% | 2,975 |
| Apr 23, 2026 | 169.56 | 170.64 | 156.00 | 160.00 | 160.00 | -6.43% | 5,170 |
| Apr 22, 2026 | 170.00 | 174.99 | 167.50 | 171.00 | 171.00 | 3.22% | 11,622 |
| Apr 21, 2026 | 173.00 | 174.99 | 165.65 | 165.66 | 165.66 | -2.55% | 2,298 |
| Apr 20, 2026 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 3.53% | 865 |
| Apr 17, 2026 | 170.00 | 170.00 | 164.20 | 164.20 | 164.20 | 1.36% | 989 |
| Apr 16, 2026 | 163.03 | 164.00 | 156.00 | 162.00 | 162.00 | -0.12% | 20,550 |
| Apr 15, 2026 | 146.00 | 165.00 | 146.00 | 162.20 | 162.20 | 15.86% | 86,050 |
| Apr 14, 2026 | 130.00 | 142.00 | 130.00 | 140.00 | 140.00 | 11.11% | 40,958 |
| Apr 13, 2026 | 119.84 | 126.00 | 119.84 | 126.00 | 126.00 | 3.28% | 1,656 |
| Apr 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.37% | 1,257 |
| Apr 9, 2026 | 120.00 | 120.00 | 118.02 | 118.02 | 118.02 | -2.46% | 1,038 |
| Apr 8, 2026 | 122.00 | 125.50 | 121.00 | 121.00 | 121.00 | 2.02% | 1,166 |
| Apr 7, 2026 | 117.00 | 118.65 | 117.00 | 118.60 | 118.60 | -2.79% | 2,092 |
| Apr 6, 2026 | 122.10 | 122.10 | 122.00 | 122.00 | 122.00 | 2.52% | 146 |
| Apr 1, 2026 | 123.00 | 123.50 | 119.00 | 119.00 | 119.00 | -1.65% | 852 |