International Business Machines Corp. (IBMB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.71 | 0.599789915966 | 952 | 1006.83 | 932 | 163 | 990.56305215 | DR |
| 4 | 64.51 | 7.2223466189 | 893.2 | 1006.83 | 887 | 59 | 968.6 | DR |
| 12 | 10.56 | 1.11492371852 | 947.15 | 1006.83 | 836.4 | 189 | 867.36459539 | DR |
| 26 | 176.4 | 22.5774660506 | 781.31 | 1006.83 | 780.78 | 154 | 879.53156974 | DR |
| 52 | 306.83 | 47.140794002 | 650.88 | 1006.83 | 638 | 119 | 832.15254441 | DR |
| 156 | 246.71 | 34.6990154712 | 711 | 1006.83 | 585.87 | 169 | 741.75567668 | DR |
| 260 | 430.21 | 81.5563981043 | 527.5 | 1006.83 | 475.8 | 284 | 689.26881244 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128600 | 983.74 | 0 | 0.00 | 983.74 | 983.74 | 983.74 | 0 |
| 1720042200 | 983.74 | -23.09 | -2.29 | 1000.99 | 1000.99 | 981.54 | 72 |
| 1719955800 | 1006.83 | 15.49 | 1.56 | 994.95 | 1006.83 | 994.95 | 85 |
| 1719869400 | 991.34 | 25.02 | 2.59 | 967.09 | 991.34 | 932 | 444 |
| 1719610200 | 966.32 | 22.97 | 2.43 | 952 | 966.32 | 952 | 51 |
| 1719523800 | 943.35 | -3.23 | -0.34 | 948.48 | 950 | 943.35 | 62 |
| 1719437400 | 946.58 | 4.88 | 0.52 | 944.7 | 946.58 | 944.7 | 21 |
| 1719351000 | 941.7 | -6.3 | -0.66 | 943.35 | 943.35 | 941.7 | 46 |
| 1719264600 | 948 | 13.2 | 1.41 | 950 | 959.74 | 947.52 | 96 |
| 1719005400 | 934.8 | -2.08 | -0.22 | 943.35 | 943.35 | 934.8 | 43 |
| 1718918940 | 936.88 | 13.1 | 1.42 | 936.88 | 936.88 | 936.88 | 1 |
| 1718832540 | 923.78 | 5.6 | 0.61 | 923 | 923.78 | 923 | 6 |
| 1718746200 | 918.18 | 16.37 | 1.82 | 917.24 | 918.18 | 917.24 | 55 |
| 1718659800 | 901.81 | 0 | 0.00 | 901.81 | 901.81 | 901.81 | 0 |
| 1718400600 | 901.81 | -6.19 | -0.68 | 899.99 | 901.81 | 899.99 | 26 |
| 1718314200 | 908 | 3.81 | 0.42 | 887 | 914.65 | 887 | 22 |
| 1718227800 | 904.19 | 11.97 | 1.34 | 904.19 | 904.19 | 904.19 | 1 |
| 1718141400 | 892.22 | -20.73 | -2.27 | 912.95 | 912.95 | 892.22 | 6 |
| 1718055000 | 912.95 | 22.34 | 2.51 | 890.61 | 913 | 890.61 | 13 |
| 1717795800 | 890.61 | 8.92 | 1.01 | 893.2 | 893.2 | 890.61 | 3 |
| 1717709400 | 881.69 | -1.83 | -0.21 | 884.66 | 884.9 | 881.69 | 7 |
| 1717622940 | 883.52 | 10.04 | 1.15 | 873.48 | 887.92 | 873.48 | 214 |
| 1717536600 | 873.48 | 17.24 | 2.01 | 873.48 | 873.48 | 873.48 | 2 |
| 1717450200 | 856.24 | -16.33 | -1.87 | 870.32 | 876.18 | 836.41 | 5698 |
| 1717191000 | 872.57 | 0 | 0.00 | 864.3 | 872.57 | 863 | 70 |
| 1717018140 | 872.57 | -1.27 | -0.15 | 872 | 872.57 | 872 | 7 |
| 1716931740 | 873.84 | -0.41 | -0.05 | 899.9 | 899.9 | 873.84 | 5 |
| 1716845340 | 874.25 | -12.79 | -1.44 | 877.65 | 877.65 | 838.58 | 76 |
| 1716586200 | 887.04 | -1.64 | -0.18 | 884.4 | 887.04 | 879.12 | 4 |
| 1716499800 | 888.68 | -8.44 | -0.94 | 900 | 900.05 | 888.68 | 15 |
| 1716413340 | 897.12 | 9.72 | 1.10 | 893.62 | 897.12 | 893.62 | 117 |
| 1716327000 | 887.4 | 24.82 | 2.88 | 866.52 | 887.4 | 866.52 | 45 |
| 1716240600 | 862.58 | 3.02 | 0.35 | 862.58 | 862.58 | 862.58 | 2 |
| 1715981400 | 859.56 | -7.32 | -0.84 | 868.62 | 868.62 | 859.56 | 3 |
| 1715895000 | 866.88 | 3.44 | 0.40 | 867.74 | 867.74 | 866.88 | 18 |
| 1715808600 | 863.44 | 4.3 | 0.50 | 862.58 | 863.44 | 862.58 | 37 |
| 1715722200 | 859.14 | -1.72 | -0.20 | 860 | 860 | 856.61 | 79 |
| 1715635800 | 860.86 | -0.14 | -0.02 | 857.42 | 860.86 | 857.42 | 103 |
| 1715376600 | 861 | 3.54 | 0.41 | 853.4 | 861 | 853.4 | 24 |
| 1715290140 | 857.46 | -9.65 | -1.11 | 861.39 | 861.39 | 857.46 | 13 |
| 1715203800 | 867.11 | 12.08 | 1.41 | 858.34 | 867.75 | 858.34 | 212 |
| 1715117400 | 855.03 | 13.35 | 1.59 | 855.1 | 855.1 | 855.03 | 4 |
| 1715031000 | 841.68 | 0 | 0.00 | 841.68 | 841.68 | 841.68 | 0 |
| 1714771800 | 841.68 | 5.28 | 0.63 | 836.4 | 841.68 | 836.4 | 85 |
| 1714685400 | 836.4 | -24.46 | -2.84 | 860.86 | 860.86 | 836.4 | 1825 |
| 1714512600 | 860.86 | 6.02 | 0.70 | 854.84 | 861 | 854.84 | 12 |
| 1714426200 | 854.84 | 3.11 | 0.37 | 856.56 | 859.14 | 851.4 | 127 |
| 1714167000 | 851.73 | -17.52 | -2.02 | 870.99 | 870.99 | 851 | 29 |
| 1714080540 | 869.25 | -73.25 | -7.77 | 855 | 873.05 | 848 | 182 |
| 1713994200 | 942.5 | 12.5 | 1.34 | 940 | 948.6 | 937.44 | 83 |
| 1713907800 | 930 | -8.12 | -0.87 | 938.5 | 938.5 | 930 | 2 |
| 1713821340 | 938.12 | -19 | -1.99 | 948.7 | 948.7 | 938.12 | 8 |
| 1713562200 | 957.12 | 0 | 0.00 | 957.12 | 957.12 | 957.12 | 0 |
| 1713475800 | 957.12 | 0.7 | 0.07 | 957.12 | 957.12 | 957.12 | 3 |
| 1713389400 | 956.42 | -12.72 | -1.31 | 969.03 | 969.03 | 956.42 | 8 |
| 1713302940 | 969.14 | 28.84 | 3.07 | 950 | 969.14 | 950 | 10 |
| 1713216600 | 940.3 | 5.3 | 0.57 | 945.43 | 945.43 | 940.3 | 7 |
| 1712957400 | 935 | -5.23 | -0.56 | 947.15 | 947.15 | 935 | 6 |
| 1712870940 | 940.23 | -2.17 | -0.23 | 938.37 | 940.23 | 938.37 | 33 |
| 1712784540 | 942.4 | 1.9 | 0.20 | 942.4 | 942.4 | 942.4 | 1 |
| 1712698140 | 940.5 | -14.7 | -1.54 | 943.5 | 943.5 | 940.5 | 2 |
| 1712611740 | 955.2 | -8.1 | -0.84 | 955.2 | 955.2 | 955.2 | 2 |
| 1712352600 | 963.3 | 0.42 | 0.04 | 951.9 | 964.25 | 951.9 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
