International Business Machines Corporation (BMV:IBM)
Mexico
· Delayed Price · Currency is MXN 5,611.89
-18.11 (-0.32%)
At close: Dec 5, 2025
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,632.15 | 5,632.15 | 5,630.00 | 5,630.00 | 5,630.00 | 1.92% | 12 |
| Dec 3, 2025 | 5,527.83 | 5,527.83 | 5,523.83 | 5,523.83 | 5,523.83 | -1.31% | 17 |
| Nov 25, 2025 | 5,600.00 | 5,600.00 | 5,597.00 | 5,597.00 | 5,597.00 | 1.65% | 17 |
| Nov 21, 2025 | 5,505.64 | 5,506.14 | 5,505.64 | 5,506.14 | 5,506.14 | 2.43% | 19 |
| Nov 20, 2025 | 5,441.00 | 5,441.00 | 5,375.00 | 5,375.30 | 5,375.30 | -3.93% | 275 |
| Nov 14, 2025 | 5,513.00 | 5,595.00 | 5,513.00 | 5,595.00 | 5,595.00 | -0.12% | 20 |
| Nov 13, 2025 | 5,593.00 | 5,601.67 | 5,593.00 | 5,601.67 | 5,601.67 | -6.64% | 222 |
| Nov 12, 2025 | 5,799.00 | 5,999.99 | 5,799.00 | 5,999.99 | 5,999.99 | 6.86% | 39 |
| Nov 10, 2025 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | -1.40% | 24 |
| Nov 7, 2025 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,663.92 | -0.26% | 17 |
| Nov 6, 2025 | 5,750.00 | 5,750.00 | 5,709.76 | 5,709.76 | 5,678.60 | 0.83% | 41 |
| Nov 5, 2025 | 5,631.00 | 5,663.00 | 5,631.00 | 5,663.00 | 5,632.10 | 0.62% | 48 |
| Nov 4, 2025 | 5,628.00 | 5,628.00 | 5,628.00 | 5,628.00 | 5,597.29 | -1.26% | 11 |
| Nov 3, 2025 | 5,680.00 | 5,700.00 | 5,680.00 | 5,700.00 | 5,668.89 | 1.33% | 215 |
| Oct 31, 2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,594.30 | -2.13% | 2,410 |
| Oct 30, 2025 | 5,696.00 | 5,747.59 | 5,696.00 | 5,747.59 | 5,716.22 | 0.91% | 98 |
| Oct 29, 2025 | 5,690.00 | 5,696.00 | 5,690.00 | 5,696.00 | 5,664.92 | -2.11% | 179 |
| Oct 28, 2025 | 5,818.50 | 5,818.50 | 5,818.50 | 5,818.50 | 5,786.75 | 1.88% | 170 |
| Oct 27, 2025 | 5,639.00 | 5,711.00 | 5,639.00 | 5,711.00 | 5,679.83 | 0.19% | 197 |
| Oct 24, 2025 | 5,460.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,668.89 | 9.17% | 618 |
| Oct 23, 2025 | 4,989.99 | 5,243.00 | 4,989.99 | 5,221.00 | 5,192.51 | -1.69% | 527 |
| Oct 22, 2025 | 5,264.00 | 5,320.00 | 5,250.00 | 5,310.78 | 5,281.80 | 1.78% | 704 |
| Oct 21, 2025 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 5,189.52 | 2.57% | 320 |
| Oct 17, 2025 | 5,087.31 | 5,087.31 | 5,087.31 | 5,087.31 | 5,059.55 | -0.37% | 67 |
| Oct 16, 2025 | 5,106.00 | 5,106.00 | 5,106.00 | 5,106.00 | 5,078.14 | -1.47% | 21 |
| Oct 15, 2025 | 5,199.00 | 5,199.00 | 5,182.00 | 5,182.00 | 5,153.72 | 0.90% | 1,014 |
| Oct 14, 2025 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 5,107.97 | -0.47% | 25 |
| Oct 13, 2025 | 5,160.22 | 5,160.22 | 5,160.22 | 5,160.22 | 5,132.06 | -2.64% | 46 |
| Oct 9, 2025 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,271.08 | - | 23 |
| Oct 8, 2025 | 5,339.00 | 5,339.00 | 5,300.00 | 5,300.00 | 5,271.08 | -3.64% | 445 |
| Oct 7, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,469.99 | 3.48% | 34 |
| Oct 6, 2025 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 5,285.99 | -0.86% | 22 |
| Oct 3, 2025 | 5,300.00 | 5,360.96 | 5,300.00 | 5,360.96 | 5,331.70 | 1.15% | 21 |
| Oct 2, 2025 | 5,190.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,271.08 | 2.12% | 272 |
| Oct 1, 2025 | 5,167.68 | 5,195.70 | 5,167.68 | 5,190.00 | 5,161.68 | 0.10% | 4,392 |
| Sep 30, 2025 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,156.70 | -1.39% | 22 |
| Sep 29, 2025 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | 5,229.31 | - | 16 |
| Sep 26, 2025 | 5,300.00 | 5,300.00 | 5,258.00 | 5,258.00 | 5,229.31 | 1.00% | 1,780 |
| Sep 25, 2025 | 5,107.00 | 5,222.00 | 5,085.00 | 5,206.00 | 5,177.59 | 4.77% | 912 |
| Sep 24, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,969.00 | 4,941.88 | -0.53% | 27 |
| Sep 23, 2025 | 5,000.00 | 5,000.00 | 4,946.70 | 4,995.40 | 4,968.14 | 0.11% | 780 |
| Sep 22, 2025 | 4,920.86 | 4,990.00 | 4,920.86 | 4,990.00 | 4,962.77 | 1.84% | 180 |
| Sep 19, 2025 | 4,822.00 | 4,900.00 | 4,800.01 | 4,900.00 | 4,873.26 | 1.62% | 93 |
| Sep 18, 2025 | 4,850.00 | 4,850.00 | 4,806.68 | 4,822.00 | 4,795.69 | 1.73% | 270 |
| Sep 17, 2025 | 4,750.00 | 4,750.00 | 4,740.00 | 4,740.00 | 4,714.13 | 0.53% | 1,700 |
| Sep 15, 2025 | 4,709.35 | 4,715.00 | 4,698.90 | 4,715.00 | 4,689.27 | 0.06% | 646 |
| Sep 12, 2025 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,686.29 | -1.00% | 12 |
| Sep 11, 2025 | 4,774.00 | 4,774.00 | 4,759.60 | 4,759.60 | 4,733.63 | -0.32% | 51 |
| Sep 10, 2025 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,748.94 | -1.20% | 208 |
| Sep 9, 2025 | 4,750.44 | 4,834.00 | 4,750.44 | 4,833.00 | 4,806.63 | 4.05% | 456 |
| Sep 5, 2025 | 4,690.00 | 4,690.00 | 4,612.20 | 4,645.00 | 4,619.65 | 0.28% | 2,095 |
| Sep 4, 2025 | 4,530.00 | 4,656.00 | 4,530.00 | 4,632.00 | 4,606.72 | 2.99% | 293 |
| Sep 2, 2025 | 4,500.00 | 4,500.00 | 4,497.57 | 4,497.57 | 4,473.03 | -0.41% | 109 |
| Aug 29, 2025 | 4,530.00 | 4,530.00 | 4,516.00 | 4,516.00 | 4,491.36 | -0.71% | 32 |
| Aug 28, 2025 | 4,588.50 | 4,588.50 | 4,540.00 | 4,548.47 | 4,523.65 | -0.86% | 40 |
| Aug 27, 2025 | 4,564.05 | 4,629.99 | 4,564.05 | 4,588.00 | 4,562.96 | 2.06% | 469 |
| Aug 26, 2025 | 4,495.43 | 4,495.43 | 4,495.43 | 4,495.43 | 4,470.90 | 0.12% | 73 |
| Aug 22, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,465.50 | 0.15% | 27 |
| Aug 21, 2025 | 4,502.76 | 4,502.76 | 4,483.00 | 4,483.38 | 4,458.91 | -1.51% | 746 |
| Aug 20, 2025 | 4,534.00 | 4,552.20 | 4,534.00 | 4,552.20 | 4,527.36 | 0.18% | 63 |
| Aug 19, 2025 | 4,537.00 | 4,562.00 | 4,535.00 | 4,544.00 | 4,519.20 | 1.05% | 2,269 |
| Aug 18, 2025 | 4,557.00 | 4,560.00 | 4,497.00 | 4,497.00 | 4,472.46 | - | 195 |
| Aug 15, 2025 | 4,457.40 | 4,500.00 | 4,457.40 | 4,497.00 | 4,472.46 | 0.75% | 664 |
| Aug 14, 2025 | 4,465.00 | 4,465.00 | 4,463.00 | 4,463.67 | 4,439.31 | 0.31% | 245 |
| Aug 13, 2025 | 4,465.00 | 4,490.00 | 4,450.00 | 4,450.00 | 4,425.72 | 2.30% | 224 |
| Aug 12, 2025 | 4,348.00 | 4,352.00 | 4,345.00 | 4,350.00 | 4,326.26 | -2.25% | 95 |
| Aug 11, 2025 | 4,506.56 | 4,506.56 | 4,428.40 | 4,450.00 | 4,425.72 | -1.46% | 86 |
| Aug 8, 2025 | 4,630.00 | 4,630.00 | 4,516.00 | 4,516.00 | 4,491.36 | -4.12% | 149 |
| Aug 7, 2025 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,653.04 | 0.21% | 220 |
| Aug 5, 2025 | 4,764.16 | 4,764.16 | 4,690.00 | 4,700.00 | 4,643.16 | -1.28% | 126 |
| Aug 4, 2025 | 4,730.00 | 4,763.25 | 4,730.00 | 4,760.72 | 4,703.14 | -0.08% | 1,868 |
| Aug 1, 2025 | 4,776.43 | 4,776.50 | 4,696.00 | 4,764.55 | 4,706.93 | -3.06% | 236 |
| Jul 30, 2025 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,855.56 | - | 16 |
| Jul 29, 2025 | 4,950.30 | 4,950.30 | 4,915.00 | 4,915.00 | 4,855.56 | -0.08% | 155 |
| Jul 28, 2025 | 4,880.00 | 4,930.00 | 4,880.00 | 4,919.00 | 4,859.51 | 2.18% | 563 |
| Jul 25, 2025 | 4,777.01 | 4,825.00 | 4,775.64 | 4,814.01 | 4,755.79 | -0.11% | 12,483 |
| Jul 24, 2025 | 4,804.70 | 4,859.00 | 4,715.00 | 4,819.46 | 4,761.17 | -7.83% | 1,120 |
| Jul 23, 2025 | 5,307.69 | 5,345.00 | 5,228.86 | 5,228.86 | 5,165.62 | -0.29% | 499 |
| Jul 22, 2025 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,180.58 | -1.87% | 62 |
| Jul 21, 2025 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,279.37 | - | 62 |
| Jul 18, 2025 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,279.37 | 0.64% | 35 |
| Jul 17, 2025 | 5,328.00 | 5,328.00 | 5,310.00 | 5,310.00 | 5,245.78 | 0.28% | 78 |
| Jul 15, 2025 | 5,295.01 | 5,295.01 | 5,295.01 | 5,295.01 | 5,230.97 | -0.28% | 12 |
| Jul 14, 2025 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,245.78 | 0.68% | 26 |
| Jul 11, 2025 | 5,274.15 | 5,274.15 | 5,274.15 | 5,274.15 | 5,210.36 | -1.35% | 460 |
| Jul 10, 2025 | 5,192.01 | 5,346.17 | 5,192.01 | 5,346.17 | 5,281.51 | -0.79% | 193 |
| Jul 9, 2025 | 5,388.51 | 5,388.51 | 5,388.51 | 5,388.51 | 5,323.34 | -1.13% | 18 |
| Jul 8, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,384.09 | 0.20% | 11 |
| Jul 7, 2025 | 5,444.00 | 5,444.00 | 5,439.00 | 5,439.00 | 5,373.22 | 0.49% | 74 |
| Jul 3, 2025 | 5,412.21 | 5,412.21 | 5,412.21 | 5,412.21 | 5,346.75 | 0.23% | 610 |
| Jul 2, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,334.69 | -1.59% | 83 |
| Jul 1, 2025 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,421.13 | 0.60% | 36 |
| Jun 27, 2025 | 5,515.00 | 5,515.00 | 5,455.00 | 5,455.00 | 5,389.03 | -1.09% | 2,017 |
| Jun 26, 2025 | 5,518.25 | 5,518.25 | 5,515.00 | 5,515.00 | 5,448.30 | 0.06% | 51 |
| Jun 25, 2025 | 5,511.42 | 5,511.42 | 5,511.42 | 5,511.42 | 5,444.76 | 2.23% | 347 |
| Jun 20, 2025 | 5,377.00 | 5,405.65 | 5,377.00 | 5,391.00 | 5,325.80 | 1.35% | 894 |
| Jun 16, 2025 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,254.67 | 1.88% | 101 |
| Jun 13, 2025 | 5,290.00 | 5,290.00 | 5,221.00 | 5,221.00 | 5,157.86 | -0.72% | 350 |
| Jun 11, 2025 | 5,259.00 | 5,259.00 | 5,259.00 | 5,259.00 | 5,195.40 | -0.02% | 16 |
| Jun 10, 2025 | 5,211.00 | 5,329.99 | 5,211.00 | 5,260.00 | 5,196.38 | 1.25% | 156 |