International Business Machines Corp. (IBMB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.42 | -2.69813752945 | 1349.82 | 1367.12 | 1313.4 | 15 | 1338.79271186 | DR |
| 4 | -52.8 | -3.86473429952 | 1366.2 | 1389.99 | 1301.84 | 49 | 1349.7116051 | DR |
| 12 | 93.4 | 7.65573770492 | 1220 | 1444.2 | 1188.26 | 86 | 1360.83177857 | DR |
| 26 | 237.72 | 22.0995091477 | 1075.68 | 1444.2 | 1041 | 89 | 1286.39615918 | DR |
| 52 | 388.4 | 41.9891891892 | 925 | 1444.2 | 836.4 | 104 | 1052.36627774 | DR |
| 156 | 594.23 | 82.627195239 | 719.17 | 1444.2 | 585.87 | 96 | 839.47857527 | DR |
| 260 | 732.76 | 126.198677322 | 580.64 | 1444.2 | 475.8 | 240 | 731.06529128 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 1313.4 | -20.39 | -1.53 | 1322.34 | 1325.91 | 1313.4 | 17 |
| 1737754200 | 1333.79 | -1.47 | -0.11 | 1332.32 | 1333.79 | 1332.14 | 13 |
| 1737667740 | 1335.26 | -8.42 | -0.63 | 1338.58 | 1338.58 | 1335.26 | 21 |
| 1737581400 | 1343.68 | 0 | 0.00 | 1343.68 | 1343.68 | 1343.68 | 0 |
| 1737495000 | 1343.68 | -4.26 | -0.32 | 1367.1199 | 1367.1199 | 1343.68 | 21 |
| 1737408600 | 1347.94 | 16.06 | 1.21 | 1349.82 | 1349.82 | 1347.94 | 4 |
| 1737149340 | 1331.88 | 0 | 0.00 | 1331.88 | 1331.88 | 1331.88 | 0 |
| 1737062940 | 1331.88 | 4.68 | 0.35 | 1340.47 | 1340.47 | 1331.88 | 9 |
| 1736976540 | 1327.2 | 13.16 | 1.00 | 1329 | 1329 | 1327.2 | 5 |
| 1736890140 | 1314.04 | -8.5 | -0.64 | 1322.54 | 1322.54 | 1301.84 | 59 |
| 1736803740 | 1322.54 | -17.97 | -1.34 | 1340.51 | 1340.51 | 1318.06 | 5 |
| 1736544540 | 1340.51 | -6.46 | -0.48 | 1358.5 | 1358.5 | 1328.4 | 214 |
| 1736458140 | 1346.97 | -18.92 | -1.39 | 1351 | 1351 | 1346.97 | 14 |
| 1736371740 | 1365.89 | 6.69 | 0.49 | 1382.33 | 1382.33 | 1352.27 | 21 |
| 1736285400 | 1359.2 | -3.63 | -0.27 | 1357.72 | 1379.04 | 1332.41 | 242 |
| 1736198940 | 1362.83 | -7.02 | -0.51 | 1380 | 1380 | 1362.83 | 40 |
| 1735939740 | 1369.85 | -6.85 | -0.50 | 1389.99 | 1389.99 | 1359 | 9 |
| 1735853400 | 1376.7 | 10.2 | 0.75 | 1376.7 | 1376.7 | 1376.7 | 1 |
| 1735594200 | 1366.5 | -18.59 | -1.34 | 1366.2 | 1367.58 | 1349.65 | 107 |
| 1735334940 | 1385.09 | 0 | 0.00 | 1385.09 | 1385.09 | 1385.09 | 0 |
| 1735248540 | 1385.09 | 15.57 | 1.14 | 1383.34 | 1385.09 | 1383.34 | 41 |
| 1734989340 | 1369.52 | -3.58 | -0.26 | 1382.4 | 1382.4 | 1369.52 | 18 |
| 1734730200 | 1373.1 | -8.56 | -0.62 | 1374.55 | 1381.95 | 1351 | 37 |
| 1734643800 | 1381.66 | -16.94 | -1.21 | 1396.95 | 1396.95 | 1369.15 | 42 |
| 1734557400 | 1398.6 | 1.05 | 0.08 | 1404.2 | 1407 | 1397.55 | 246 |
| 1734470940 | 1397.55 | 0 | 0.00 | 1397.55 | 1397.55 | 1397.55 | 1 |
| 1734384540 | 1397.55 | 0.6 | 0.04 | 1385.83 | 1397.55 | 1377 | 406 |
| 1734125340 | 1396.95 | -1.82 | -0.13 | 1402.51 | 1405.29 | 1394 | 209 |
| 1734039000 | 1398.77 | 8.57 | 0.62 | 1377 | 1400.14 | 1353.85 | 709 |
| 1733952540 | 1390.2 | -11.54 | -0.82 | 1402 | 1402 | 1390.2 | 23 |
| 1733866140 | 1401.74 | 2.94 | 0.21 | 1380 | 1401.74 | 1379.97 | 16 |
| 1733779740 | 1398.8 | -10.8 | -0.77 | 1441.14 | 1444.2 | 1398.8 | 535 |
| 1733520600 | 1409.6 | 0 | 0.00 | 1409.6 | 1409.6 | 1409.6 | 7 |
| 1733434200 | 1409.6 | 7.56 | 0.54 | 1394.49 | 1413.24 | 1394.49 | 40 |
| 1733347800 | 1402.04 | 21.04 | 1.52 | 1400 | 1404.84 | 1400 | 34 |
| 1733261340 | 1381 | 1.96 | 0.14 | 1375.23 | 1381.38 | 1374.84 | 24 |
| 1733174940 | 1379.04 | 15.22 | 1.12 | 1369.75 | 1383.1199 | 1368.16 | 18 |
| 1732915740 | 1363.82 | 24.83 | 1.85 | 1382 | 1382.98 | 1358.6099 | 110 |
| 1732829400 | 1338.99 | 0 | 0.00 | 1338.99 | 1338.99 | 1338.99 | 0 |
| 1732743000 | 1338.99 | 15.89 | 1.20 | 1331.65 | 1338.99 | 1314.04 | 30 |
| 1732656600 | 1323.1 | 12.7 | 0.97 | 1320.48 | 1324.42 | 1320.48 | 138 |
| 1732570140 | 1310.4 | 19.11 | 1.48 | 1302.92 | 1311.18 | 1286.13 | 167 |
| 1732310940 | 1291.29 | 0.45 | 0.03 | 1303.75 | 1313.22 | 1290 | 46 |
| 1732224600 | 1290.84 | 88.44 | 7.36 | 1230 | 1292.08 | 1230 | 220 |
| 1732051800 | 1202.4 | 5.94 | 0.50 | 1196.4 | 1202.4 | 1191.6 | 13 |
| 1731965340 | 1196.46 | -14.53 | -1.20 | 1188.81 | 1196.46 | 1188.81 | 14 |
| 1731619800 | 1210.99 | -7.91 | -0.65 | 1218.76 | 1218.76 | 1193.38 | 6 |
| 1731533400 | 1218.9 | 3.1 | 0.25 | 1215.79 | 1220 | 1202.74 | 67 |
| 1731446940 | 1215.8 | -23.7 | -1.91 | 1233 | 1233 | 1209.02 | 24 |
| 1731360600 | 1239.5 | 0 | 0.00 | 1239.5 | 1239.5 | 1239.5 | 0 |
| 1731101400 | 1239.5 | 26.47 | 2.18 | 1250 | 1254.18 | 1239.5 | 14 |
| 1731014940 | 1213.03 | 11.13 | 0.93 | 1188.26 | 1213.03 | 1188.26 | 14 |
| 1730928600 | 1201.9 | 7.9 | 0.66 | 1230.46 | 1230.46 | 1201.9 | 44 |
| 1730842200 | 1194 | 0 | 0.00 | 1195.1199 | 1202.4 | 1192.8 | 63 |
| 1730755800 | 1194 | -30 | -2.45 | 1220 | 1220 | 1191.15 | 39 |
| 1730496600 | 1224 | 24 | 2.00 | 1209.6 | 1224 | 1209.6 | 13 |
| 1730410200 | 1200 | 9 | 0.76 | 1202.91 | 1202.91 | 1176.71 | 13 |
| 1730323800 | 1191 | -16.84 | -1.39 | 1219.92 | 1219.92 | 1191 | 6 |
| 1730237340 | 1207.84 | -11.09 | -0.91 | 1194.55 | 1215.34 | 1194.55 | 43 |
| 1730151000 | 1218.93 | -24.07 | -1.94 | 1227.54 | 1228.77 | 1216 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
