International Business Machines Corporation (BMV:IBM)
Mexico
· Delayed Price · Currency is MXN 4,036.00
+81.14 (2.05%)
At close: Apr 28, 2026
BMV:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4,025.00 | 4,025.00 | 3,954.86 | 3,954.86 | 3,954.86 | -1.74% | 1,041 |
| Apr 24, 2026 | 4,016.00 | 4,025.00 | 3,924.11 | 4,025.00 | 4,025.00 | -0.40% | 594 |
| Apr 23, 2026 | 4,100.00 | 4,100.00 | 3,950.02 | 4,041.00 | 4,041.00 | -6.75% | 11,175 |
| Apr 22, 2026 | 4,380.00 | 4,380.00 | 4,314.53 | 4,333.57 | 4,333.57 | -2.62% | 1,895 |
| Apr 21, 2026 | 4,450.00 | 4,452.00 | 4,448.00 | 4,450.20 | 4,450.20 | 1.51% | 5,187 |
| Apr 20, 2026 | 4,379.00 | 4,385.00 | 4,379.00 | 4,384.00 | 4,384.00 | -0.07% | 47 |
| Apr 17, 2026 | 4,357.00 | 4,387.00 | 4,357.00 | 4,387.00 | 4,387.00 | 1.56% | 32 |
| Apr 16, 2026 | 4,260.00 | 4,330.00 | 4,260.00 | 4,319.50 | 4,319.50 | 2.24% | 216 |
| Apr 15, 2026 | 4,200.00 | 4,242.10 | 4,200.00 | 4,225.00 | 4,225.00 | 1.93% | 1,903 |
| Apr 14, 2026 | 4,225.81 | 4,225.81 | 4,122.37 | 4,145.01 | 4,145.01 | 0.78% | 11,055 |
| Apr 13, 2026 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | 4,113.00 | -2.75% | 14 |
| Apr 8, 2026 | 4,229.17 | 4,229.17 | 4,229.17 | 4,229.17 | 4,229.17 | -2.89% | 184 |
| Apr 1, 2026 | 4,351.00 | 4,355.00 | 4,351.00 | 4,355.00 | 4,355.00 | 2.47% | 2,733 |
| Mar 25, 2026 | 4,280.00 | 4,280.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.82% | 152 |
| Mar 24, 2026 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | -4.78% | 11 |
| Mar 17, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1.51% | 4,023 |
| Mar 13, 2026 | 4,436.00 | 4,436.00 | 4,432.00 | 4,433.00 | 4,433.00 | 0.40% | 573 |
| Mar 12, 2026 | 4,415.47 | 4,415.47 | 4,415.47 | 4,415.47 | 4,415.47 | 0.61% | 19 |
| Mar 11, 2026 | 4,388.53 | 4,388.53 | 4,388.53 | 4,388.53 | 4,388.53 | 1.70% | 1,316 |
| Mar 10, 2026 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | -6.34% | 13 |
| Mar 6, 2026 | 4,520.00 | 4,607.00 | 4,520.00 | 4,607.00 | 4,607.00 | 2.38% | 27 |
| Mar 5, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4.41% | 17 |
| Mar 3, 2026 | 4,270.00 | 4,310.00 | 4,270.00 | 4,310.00 | 4,310.00 | 4.51% | 314 |
| Mar 2, 2026 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | 0.59% | 22 |
| Feb 27, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.47% | 58 |
| Feb 26, 2026 | 4,202.14 | 4,250.00 | 4,161.01 | 4,161.01 | 4,161.01 | 1.69% | 74 |
| Feb 25, 2026 | 4,103.00 | 4,103.00 | 4,079.60 | 4,092.00 | 4,092.00 | 4.10% | 1,051 |
| Feb 24, 2026 | 3,951.00 | 3,951.00 | 3,900.00 | 3,931.00 | 3,931.00 | 2.10% | 2,862 |
| Feb 23, 2026 | 4,230.00 | 4,230.00 | 3,850.00 | 3,850.00 | 3,850.00 | -12.76% | 183 |
| Feb 20, 2026 | 4,433.66 | 4,433.66 | 4,390.00 | 4,413.00 | 4,413.00 | -0.49% | 62 |
| Feb 19, 2026 | 4,432.00 | 4,434.84 | 4,402.00 | 4,434.82 | 4,434.82 | -1.03% | 13,547 |
| Feb 18, 2026 | 4,446.00 | 4,481.00 | 4,437.11 | 4,481.00 | 4,481.00 | 1.36% | 78 |
| Feb 17, 2026 | 4,470.00 | 4,472.00 | 4,421.00 | 4,421.00 | 4,421.00 | -5.53% | 81 |
| Feb 16, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 2.18% | 12 |
| Feb 13, 2026 | 4,500.00 | 4,580.06 | 4,500.00 | 4,580.06 | 4,580.06 | 2.92% | 83 |
| Feb 12, 2026 | 4,550.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | -5.32% | 12,053 |
| Feb 11, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.53% | 100 |
| Feb 10, 2026 | 5,028.10 | 5,028.10 | 5,028.10 | 5,028.10 | 5,028.10 | -1.79% | 378 |
| Feb 6, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,091.13 | 1.69% | 14 |
| Feb 5, 2026 | 5,016.31 | 5,040.00 | 5,011.31 | 5,035.00 | 5,006.61 | 1.94% | 277 |
| Feb 3, 2026 | 4,939.00 | 4,939.00 | 4,939.00 | 4,939.00 | 4,911.15 | -6.83% | 37 |
| Jan 30, 2026 | 5,300.00 | 5,301.00 | 5,300.00 | 5,301.00 | 5,271.11 | 0.99% | 78 |
| Jan 29, 2026 | 5,340.00 | 5,410.00 | 5,225.00 | 5,249.00 | 5,219.40 | 3.55% | 411 |
| Jan 28, 2026 | 5,048.39 | 5,100.00 | 5,048.39 | 5,069.00 | 5,040.42 | -0.28% | 497 |
| Jan 27, 2026 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | 5,054.34 | -1.19% | 9 |
| Jan 26, 2026 | 5,134.00 | 5,144.07 | 5,134.00 | 5,144.07 | 5,115.06 | 1.56% | 120 |
| Jan 23, 2026 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,036.44 | -1.27% | 6 |
| Jan 20, 2026 | 5,135.00 | 5,136.00 | 5,130.00 | 5,130.00 | 5,101.07 | -5.25% | 173 |
| Jan 16, 2026 | 5,350.00 | 5,414.00 | 5,250.00 | 5,414.00 | 5,383.47 | 1.36% | 319 |
| Jan 15, 2026 | 5,341.20 | 5,341.20 | 5,341.20 | 5,341.20 | 5,311.08 | -2.55% | 23 |
| Jan 14, 2026 | 5,396.96 | 5,481.00 | 5,396.96 | 5,481.00 | 5,450.09 | -1.15% | 60 |
| Jan 13, 2026 | 5,556.00 | 5,556.00 | 5,545.00 | 5,545.00 | 5,513.73 | -0.73% | 801 |
| Jan 12, 2026 | 5,430.00 | 5,586.00 | 5,430.00 | 5,586.00 | 5,554.50 | 4.37% | 294 |
| Jan 7, 2026 | 5,352.00 | 5,352.00 | 5,352.00 | 5,352.00 | 5,321.82 | -1.47% | 34 |
| Jan 6, 2026 | 5,391.00 | 5,432.00 | 5,391.00 | 5,432.00 | 5,401.37 | 4.46% | 170 |
| Jan 2, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,170.68 | -4.76% | 21 |
| Dec 30, 2025 | 5,350.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,429.21 | 0.36% | 31 |
| Dec 23, 2025 | 5,423.45 | 5,440.61 | 5,423.45 | 5,440.61 | 5,409.93 | -0.28% | 335 |
| Dec 19, 2025 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 5,425.24 | -2.55% | 15 |
| Dec 15, 2025 | 5,599.00 | 5,599.00 | 5,599.00 | 5,599.00 | 5,567.43 | 0.16% | 19 |
| Dec 11, 2025 | 5,648.46 | 5,648.46 | 5,577.00 | 5,590.00 | 5,558.48 | -1.03% | 211 |
| Dec 9, 2025 | 5,667.00 | 5,667.00 | 5,648.46 | 5,648.46 | 5,616.61 | - | 5,338 |
| Dec 8, 2025 | 5,648.40 | 5,648.40 | 5,648.40 | 5,648.40 | 5,616.55 | 0.65% | 16 |
| Dec 5, 2025 | 5,611.89 | 5,611.89 | 5,611.89 | 5,611.89 | 5,580.25 | -0.32% | 207 |
| Dec 4, 2025 | 5,632.15 | 5,632.15 | 5,630.00 | 5,630.00 | 5,598.25 | 1.92% | 12 |
| Dec 3, 2025 | 5,527.83 | 5,527.83 | 5,523.83 | 5,523.83 | 5,492.68 | -1.31% | 17 |
| Nov 25, 2025 | 5,600.00 | 5,600.00 | 5,597.00 | 5,597.00 | 5,565.44 | 1.65% | 17 |
| Nov 21, 2025 | 5,505.64 | 5,506.14 | 5,505.64 | 5,506.14 | 5,475.09 | 2.43% | 19 |
| Nov 20, 2025 | 5,441.00 | 5,441.00 | 5,375.00 | 5,375.30 | 5,344.99 | -3.93% | 275 |
| Nov 14, 2025 | 5,513.00 | 5,595.00 | 5,513.00 | 5,595.00 | 5,563.45 | -0.12% | 20 |
| Nov 13, 2025 | 5,593.00 | 5,601.67 | 5,593.00 | 5,601.67 | 5,570.08 | -6.64% | 222 |
| Nov 12, 2025 | 5,799.00 | 5,999.99 | 5,799.00 | 5,999.99 | 5,966.16 | 6.86% | 39 |
| Nov 10, 2025 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,583.34 | -1.40% | 24 |
| Nov 7, 2025 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,631.98 | -0.26% | 17 |
| Nov 6, 2025 | 5,750.00 | 5,750.00 | 5,709.76 | 5,709.76 | 5,646.58 | 0.83% | 41 |
| Nov 5, 2025 | 5,631.00 | 5,663.00 | 5,631.00 | 5,663.00 | 5,600.34 | 0.62% | 48 |
| Nov 4, 2025 | 5,628.00 | 5,628.00 | 5,628.00 | 5,628.00 | 5,565.73 | -1.26% | 11 |
| Nov 3, 2025 | 5,680.00 | 5,700.00 | 5,680.00 | 5,700.00 | 5,636.93 | 1.33% | 215 |
| Oct 31, 2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,562.76 | -2.13% | 2,410 |
| Oct 30, 2025 | 5,696.00 | 5,747.59 | 5,696.00 | 5,747.59 | 5,683.99 | 0.91% | 98 |
| Oct 29, 2025 | 5,690.00 | 5,696.00 | 5,690.00 | 5,696.00 | 5,632.97 | -2.11% | 179 |
| Oct 28, 2025 | 5,818.50 | 5,818.50 | 5,818.50 | 5,818.50 | 5,754.12 | 1.88% | 170 |