International Business Machines Corporation (BCBA:IBM)
Argentina
· Delayed Price · Currency is ARS 31,060
+600 (1.97%)
Last updated: Dec 5, 2025, 11:03 AM BRT
BCBA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30,620.00 | 31,160.00 | 30,280.00 | 31,060.00 | 31,060.00 | 1.97% | 3,567 |
| Dec 3, 2025 | 30,720.00 | 30,720.00 | 30,260.00 | 30,460.00 | 30,460.00 | -0.52% | 1,747 |
| Dec 2, 2025 | 30,500.00 | 31,460.00 | 30,500.00 | 30,620.00 | 30,620.00 | -0.52% | 1,383 |
| Dec 1, 2025 | 31,000.00 | 31,080.00 | 30,500.00 | 30,780.00 | 30,780.00 | -1.60% | 2,772 |
| Nov 28, 2025 | 30,820.00 | 31,660.00 | 30,780.00 | 31,280.00 | 31,280.00 | 2.29% | 1,559 |
| Nov 27, 2025 | 30,020.00 | 31,820.00 | 30,020.00 | 30,580.00 | 30,580.00 | -1.35% | 561 |
| Nov 26, 2025 | 31,020.00 | 31,120.00 | 30,660.00 | 31,000.00 | 31,000.00 | 0.52% | 3,737 |
| Nov 25, 2025 | 30,160.00 | 30,940.00 | 30,060.00 | 30,840.00 | 30,840.00 | 2.80% | 3,709 |
| Nov 21, 2025 | 29,380.00 | 30,180.00 | 28,960.00 | 30,000.00 | 30,000.00 | 2.88% | 5,810 |
| Nov 20, 2025 | 28,720.00 | 29,780.00 | 28,720.00 | 29,160.00 | 29,160.00 | 2.46% | 7,929 |
| Nov 19, 2025 | 28,520.00 | 28,860.00 | 28,160.00 | 28,460.00 | 28,460.00 | -0.42% | 3,931 |
| Nov 18, 2025 | 29,400.00 | 29,400.00 | 28,540.00 | 28,580.00 | 28,580.00 | -3.12% | 2,640 |
| Nov 17, 2025 | 30,300.00 | 30,580.00 | 29,400.00 | 29,500.00 | 29,500.00 | -2.83% | 2,159 |
| Nov 14, 2025 | 29,860.00 | 30,500.00 | 29,400.00 | 30,360.00 | 30,360.00 | 0.46% | 7,745 |
| Nov 13, 2025 | 31,180.00 | 31,180.00 | 30,160.00 | 30,220.00 | 30,220.00 | -2.64% | 3,640 |
| Nov 12, 2025 | 30,840.00 | 31,880.00 | 30,840.00 | 31,040.00 | 31,040.00 | 0.65% | 6,753 |
| Nov 11, 2025 | 30,360.00 | 31,200.00 | 30,200.00 | 30,840.00 | 30,840.00 | 1.38% | 2,385 |
| Nov 10, 2025 | 30,200.00 | 30,480.00 | 29,840.00 | 30,420.00 | 30,420.00 | 0.73% | 5,511 |
| Nov 7, 2025 | 31,300.00 | 31,300.00 | 30,020.00 | 30,200.00 | 30,039.30 | -3.88% | 8,548 |
| Nov 6, 2025 | 30,900.00 | 31,440.00 | 30,400.00 | 31,420.00 | 31,252.81 | 2.81% | 1,758 |
| Nov 5, 2025 | 30,300.00 | 30,740.00 | 30,000.00 | 30,560.00 | 30,397.39 | 0.86% | 5,708 |
| Nov 4, 2025 | 30,140.00 | 30,760.00 | 30,020.00 | 30,300.00 | 30,138.77 | -2.51% | 6,419 |
| Nov 3, 2025 | 30,880.00 | 31,800.00 | 29,920.00 | 31,080.00 | 30,914.62 | 0.84% | 3,270 |
| Oct 31, 2025 | 30,800.00 | 31,160.00 | 29,960.00 | 30,820.00 | 30,656.00 | 0.06% | 7,281 |
| Oct 30, 2025 | 30,500.00 | 31,220.00 | 30,360.00 | 30,800.00 | 30,636.11 | 0.59% | 3,168 |
| Oct 29, 2025 | 30,960.00 | 31,040.00 | 30,440.00 | 30,620.00 | 30,457.07 | -1.42% | 6,658 |
| Oct 28, 2025 | 30,580.00 | 31,700.00 | 30,560.00 | 31,060.00 | 30,894.73 | 2.31% | 7,888 |
| Oct 27, 2025 | 29,440.00 | 30,500.00 | 24,000.00 | 30,360.00 | 30,198.45 | -5.48% | 13,776 |
| Oct 24, 2025 | 29,420.00 | 32,360.00 | 29,300.00 | 32,120.00 | 31,949.09 | 8.81% | 20,449 |
| Oct 23, 2025 | 29,200.00 | 30,120.00 | 28,740.00 | 29,520.00 | 29,362.92 | -4.59% | 11,909 |
| Oct 22, 2025 | 30,380.00 | 31,000.00 | 30,380.00 | 30,940.00 | 30,775.36 | 2.11% | 11,885 |
| Oct 21, 2025 | 29,700.00 | 30,440.00 | 29,220.00 | 30,300.00 | 30,138.77 | 2.30% | 4,111 |
| Oct 20, 2025 | 29,000.00 | 29,740.00 | 29,000.00 | 29,620.00 | 29,462.39 | 2.49% | 2,948 |
| Oct 17, 2025 | 27,400.00 | 29,180.00 | 27,300.00 | 28,900.00 | 28,746.22 | 5.09% | 3,953 |
| Oct 16, 2025 | 27,600.00 | 27,740.00 | 26,920.00 | 27,500.00 | 27,353.67 | 0.59% | 11,022 |
| Oct 15, 2025 | 27,580.00 | 28,120.00 | 26,880.00 | 27,340.00 | 27,194.52 | 1.11% | 8,872 |
| Oct 14, 2025 | 25,640.00 | 27,300.00 | 25,640.00 | 27,040.00 | 26,896.12 | 1.81% | 6,242 |
| Oct 13, 2025 | 27,140.00 | 27,140.00 | 25,800.00 | 26,560.00 | 26,418.67 | -4.87% | 8,411 |
| Oct 9, 2025 | 29,960.00 | 30,100.00 | 27,800.00 | 27,920.00 | 27,771.43 | -6.06% | 17,211 |
| Oct 8, 2025 | 30,760.00 | 30,760.00 | 29,700.00 | 29,720.00 | 29,561.86 | -2.69% | 19,955 |
| Oct 7, 2025 | 29,680.00 | 30,620.00 | 29,680.00 | 30,540.00 | 30,377.49 | 4.30% | 13,240 |
| Oct 6, 2025 | 29,400.00 | 29,680.00 | 29,120.00 | 29,280.00 | 29,124.20 | -0.14% | 12,283 |
| Oct 3, 2025 | 30,060.00 | 30,420.00 | 29,240.00 | 29,320.00 | 29,163.98 | -1.08% | 16,585 |
| Oct 2, 2025 | 30,080.00 | 30,280.00 | 29,380.00 | 29,640.00 | 29,482.28 | -1.07% | 15,412 |
| Oct 1, 2025 | 28,940.00 | 30,080.00 | 28,940.00 | 29,960.00 | 29,800.58 | 3.24% | 13,836 |
| Sep 30, 2025 | 27,940.00 | 29,160.00 | 27,820.00 | 29,020.00 | 28,865.58 | 4.24% | 22,452 |
| Sep 29, 2025 | 27,960.00 | 28,040.00 | 27,440.00 | 27,840.00 | 27,691.86 | -0.22% | 9,425 |
| Sep 26, 2025 | 26,300.00 | 28,300.00 | 26,200.00 | 27,900.00 | 27,751.54 | 6.33% | 24,995 |
| Sep 25, 2025 | 25,480.00 | 26,400.00 | 25,000.00 | 26,240.00 | 26,100.37 | 5.93% | 55,666 |
| Sep 24, 2025 | 25,100.00 | 25,320.00 | 24,760.00 | 24,770.00 | 24,638.20 | -3.39% | 9,651 |
| Sep 23, 2025 | 25,200.00 | 25,760.00 | 24,700.00 | 25,640.00 | 25,503.57 | -1.69% | 12,976 |
| Sep 22, 2025 | 27,240.00 | 27,240.00 | 24,920.00 | 26,080.00 | 25,941.23 | -6.19% | 17,580 |
| Sep 19, 2025 | 27,820.00 | 27,900.00 | 27,120.00 | 27,800.00 | 27,652.07 | 0.87% | 22,775 |
| Sep 18, 2025 | 25,880.00 | 28,500.00 | 25,860.00 | 27,560.00 | 27,413.35 | 6.57% | 16,715 |
| Sep 17, 2025 | 25,500.00 | 25,980.00 | 25,380.00 | 25,860.00 | 25,722.40 | 1.97% | 10,043 |
| Sep 16, 2025 | 25,540.00 | 25,540.00 | 25,000.00 | 25,360.00 | 25,225.06 | -0.86% | 12,879 |
| Sep 15, 2025 | 25,000.00 | 25,620.00 | 25,000.00 | 25,580.00 | 25,443.89 | 2.44% | 20,533 |
| Sep 12, 2025 | 24,760.00 | 25,080.00 | 24,600.00 | 24,970.00 | 24,837.13 | 0.77% | 13,672 |
| Sep 11, 2025 | 24,590.00 | 24,840.00 | 24,400.00 | 24,780.00 | 24,648.14 | 0.90% | 8,647 |
| Sep 10, 2025 | 24,650.00 | 24,860.00 | 24,270.00 | 24,560.00 | 24,429.31 | -1.09% | 10,465 |
| Sep 9, 2025 | 24,700.00 | 24,960.00 | 24,430.00 | 24,830.00 | 24,697.88 | 0.73% | 15,576 |
| Sep 8, 2025 | 23,050.00 | 24,730.00 | 23,050.00 | 24,650.00 | 24,518.83 | 7.29% | 44,713 |
| Sep 5, 2025 | 22,875.00 | 23,050.00 | 22,700.00 | 22,975.00 | 22,852.75 | 1.10% | 21,192 |
| Sep 4, 2025 | 22,525.00 | 22,950.00 | 22,175.00 | 22,725.00 | 22,604.08 | 1.91% | 18,773 |
| Sep 3, 2025 | 22,100.00 | 22,350.00 | 21,750.00 | 22,300.00 | 22,181.34 | 1.13% | 5,608 |
| Sep 2, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 22,050.00 | 21,932.67 | -2.33% | 13,153 |
| Sep 1, 2025 | 22,200.00 | 22,700.00 | 21,900.00 | 22,575.00 | 22,454.88 | 2.61% | 4,491 |
| Aug 29, 2025 | 22,025.00 | 22,025.00 | 21,400.00 | 22,000.00 | 21,882.94 | -0.34% | 11,352 |
| Aug 28, 2025 | 22,250.00 | 22,250.00 | 21,850.00 | 22,075.00 | 21,957.54 | -0.67% | 13,864 |
| Aug 27, 2025 | 22,000.00 | 22,425.00 | 21,900.00 | 22,225.00 | 22,106.74 | 1.25% | 29,064 |
| Aug 26, 2025 | 22,000.00 | 22,125.00 | 21,750.00 | 21,950.00 | 21,833.20 | 0.57% | 4,948 |
| Aug 25, 2025 | 21,575.00 | 21,900.00 | 21,575.00 | 21,825.00 | 21,708.87 | 1.63% | 7,699 |
| Aug 22, 2025 | 21,200.00 | 21,650.00 | 21,200.00 | 21,475.00 | 21,360.73 | 1.66% | 8,991 |
| Aug 21, 2025 | 21,200.00 | 21,225.00 | 20,950.00 | 21,125.00 | 21,012.59 | -0.24% | 7,424 |
| Aug 20, 2025 | 21,000.00 | 21,300.00 | 20,900.00 | 21,175.00 | 21,062.33 | 1.19% | 11,373 |
| Aug 19, 2025 | 20,800.00 | 21,100.00 | 20,800.00 | 20,925.00 | 20,813.66 | 0.48% | 11,531 |
| Aug 18, 2025 | 21,000.00 | 21,050.00 | 20,725.00 | 20,825.00 | 20,714.19 | 0.48% | 16,987 |
| Aug 14, 2025 | 21,000.00 | 21,125.00 | 20,550.00 | 20,725.00 | 20,614.72 | -2.24% | 11,153 |
| Aug 13, 2025 | 21,050.00 | 21,325.00 | 20,925.00 | 21,200.00 | 21,087.19 | 2.54% | 11,031 |
| Aug 12, 2025 | 21,000.00 | 21,025.00 | 20,575.00 | 20,675.00 | 20,564.99 | -0.96% | 9,336 |
| Aug 11, 2025 | 21,600.00 | 21,650.00 | 20,800.00 | 20,875.00 | 20,763.92 | -3.13% | 18,255 |
| Aug 8, 2025 | 22,025.00 | 22,225.00 | 21,500.00 | 21,550.00 | 21,435.33 | -2.60% | 9,606 |
| Aug 7, 2025 | 22,700.00 | 22,750.00 | 22,100.00 | 22,125.00 | 21,911.12 | -1.67% | 9,821 |
| Aug 6, 2025 | 22,475.00 | 22,700.00 | 22,200.00 | 22,500.00 | 22,282.49 | - | 8,587 |
| Aug 5, 2025 | 22,950.00 | 22,950.00 | 22,375.00 | 22,500.00 | 22,282.49 | -1.53% | 14,050 |
| Aug 4, 2025 | 22,750.00 | 22,950.00 | 21,675.00 | 22,850.00 | 22,629.11 | 0.66% | 4,658 |
| Aug 1, 2025 | 22,700.00 | 22,775.00 | 22,275.00 | 22,700.00 | 22,480.56 | -1.20% | 5,590 |
| Jul 31, 2025 | 22,800.00 | 23,525.00 | 22,800.00 | 22,975.00 | 22,752.90 | 0.33% | 5,735 |
| Jul 30, 2025 | 22,700.00 | 22,925.00 | 22,375.00 | 22,900.00 | 22,678.63 | 1.44% | 4,098 |
| Jul 29, 2025 | 22,850.00 | 23,150.00 | 22,550.00 | 22,575.00 | 22,356.77 | -0.88% | 5,364 |
| Jul 28, 2025 | 22,400.00 | 22,825.00 | 22,350.00 | 22,775.00 | 22,554.84 | 2.02% | 4,082 |
| Jul 25, 2025 | 22,100.00 | 22,475.00 | 21,775.00 | 22,325.00 | 22,109.19 | 0.90% | 7,983 |
| Jul 24, 2025 | 22,625.00 | 22,625.00 | 21,350.00 | 22,125.00 | 21,911.12 | -7.14% | 20,186 |
| Jul 23, 2025 | 24,075.00 | 24,375.00 | 23,775.00 | 23,825.00 | 23,594.69 | 0.21% | 2,593 |
| Jul 22, 2025 | 24,275.00 | 24,325.00 | 23,650.00 | 23,775.00 | 23,545.17 | -2.46% | 1,670 |
| Jul 21, 2025 | 24,850.00 | 24,950.00 | 24,350.00 | 24,375.00 | 24,139.37 | -1.52% | 3,060 |
| Jul 18, 2025 | 24,450.00 | 24,775.00 | 24,450.00 | 24,750.00 | 24,510.74 | 2.27% | 2,369 |
| Jul 17, 2025 | 23,850.00 | 24,275.00 | 23,775.00 | 24,200.00 | 23,966.06 | 1.04% | 1,946 |
| Jul 16, 2025 | 23,675.00 | 24,000.00 | 23,625.00 | 23,950.00 | 23,718.48 | -0.42% | 2,420 |
| Jul 15, 2025 | 24,325.00 | 24,575.00 | 24,025.00 | 24,050.00 | 23,817.51 | -2.14% | 2,071 |