International Business Machines Corp. (IBMB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.81 | -0.986499035645 | 1399.9 | 1450.61 | 1363.92 | 124 | 1409.11617363 | DR |
| 4 | -120.4 | -7.99208756779 | 1506.49 | 1532 | 1363.92 | 62 | 1437.99427565 | DR |
| 12 | 19.89 | 1.4558629776 | 1366.2 | 1549.2 | 1301.84 | 67 | 1429.9534298 | DR |
| 26 | 207.1 | 17.5658826623 | 1178.99 | 1549.2 | 1120 | 97 | 1354.15947517 | DR |
| 52 | 425.13 | 44.2401348651 | 960.96 | 1549.2 | 836.4 | 107 | 1107.13812487 | DR |
| 156 | 741.09 | 114.897674419 | 645 | 1549.2 | 585.87 | 95 | 874.72901253 | DR |
| 260 | 867.13 | 167.089949129 | 518.96 | 1549.2 | 518.96 | 219 | 752.35721014 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 1386.09 | 22.17 | 1.63 | 1364.02 | 1386.09 | 1364.02 | 15 |
| 1742506200 | 1363.92 | -61.04 | -4.28 | 1375.72 | 1393.33 | 1363.92 | 134 |
| 1742419800 | 1424.96 | 16.32 | 1.16 | 1424.96 | 1424.96 | 1424.96 | 3 |
| 1742333400 | 1408.64 | -32.6 | -2.26 | 1400 | 1408.64 | 1394.01 | 188 |
| 1742247000 | 1441.24 | 21.25 | 1.50 | 1412.84 | 1450.6099 | 1412.84 | 135 |
| 1741987800 | 1419.99 | -22.68 | -1.57 | 1399.9 | 1425.7 | 1399.9 | 162 |
| 1741901400 | 1442.67 | -6.31 | -0.44 | 1448.98 | 1454.27 | 1442.67 | 6 |
| 1741814940 | 1448.98 | -12.9 | -0.88 | 1432.65 | 1450.58 | 1430.43 | 20 |
| 1741728600 | 1461.88 | -37.61 | -2.51 | 1458.71 | 1461.88 | 1458.71 | 11 |
| 1741642140 | 1499.49 | -0.47 | -0.03 | 1510 | 1532 | 1499.49 | 140 |
| 1741382940 | 1499.96 | 66.96 | 4.67 | 1499.96 | 1499.96 | 1499.96 | 1 |
| 1741296540 | 1433 | -9.65 | -0.67 | 1423.35 | 1433 | 1422.81 | 17 |
| 1741210140 | 1442.65 | -20.8 | -1.42 | 1442.65 | 1442.65 | 1442.65 | 13 |
| 1740778200 | 1463.45 | -22.27 | -1.50 | 1478.3699 | 1478.3699 | 1463.45 | 5 |
| 1740691800 | 1485.72 | 0 | 0.00 | 1485.72 | 1485.72 | 1485.72 | 0 |
| 1740605400 | 1485.72 | -7.93 | -0.53 | 1490 | 1490 | 1479.81 | 24 |
| 1740519000 | 1493.65 | -1.42 | -0.09 | 1511.94 | 1516.27 | 1490.3699 | 122 |
| 1740432540 | 1495.07 | -11.69 | -0.78 | 1506.49 | 1506.49 | 1495.07 | 13 |
| 1740173400 | 1506.76 | 0 | 0.00 | 1506.76 | 1506.76 | 1506.76 | 0 |
| 1740087000 | 1506.76 | 15.03 | 1.01 | 1503.84 | 1507.43 | 1503.84 | 309 |
| 1740000540 | 1491.73 | -1.25 | -0.08 | 1491.73 | 1491.73 | 1491.73 | 1 |
| 1739914140 | 1492.98 | -28.38 | -1.87 | 1492.52 | 1492.98 | 1476.05 | 18 |
| 1739827800 | 1521.3599 | 37.52 | 2.53 | 1513.94 | 1521.3599 | 1513.94 | 14 |
| 1739568600 | 1483.84 | -10.07 | -0.67 | 1508.85 | 1508.85 | 1483.84 | 20 |
| 1739482140 | 1493.91 | 22.6 | 1.54 | 1486.03 | 1493.91 | 1476.89 | 7 |
| 1739395740 | 1471.31 | 5.12 | 0.35 | 1455.22 | 1473.85 | 1453.1 | 107 |
| 1739309400 | 1466.19 | 37.93 | 2.66 | 1449.38 | 1466.19 | 1449.38 | 2 |
| 1739222940 | 1428.26 | -48.74 | -3.30 | 1440.54 | 1440.54 | 1425.79 | 14 |
| 1738963800 | 1477 | 0.55 | 0.04 | 1469.93 | 1549.2 | 1469.93 | 7 |
| 1738877340 | 1476.45 | -55.41 | -3.62 | 1536.73 | 1537.46 | 1476.45 | 24 |
| 1738790940 | 1531.8599 | 9.57 | 0.63 | 1529 | 1531.8599 | 1519.94 | 27 |
| 1738704600 | 1522.29 | 17.59 | 1.17 | 1518.26 | 1522.29 | 1518.26 | 101 |
| 1738618200 | 1504.7 | 12.32 | 0.83 | 1485.85 | 1504.7 | 1485.85 | 8 |
| 1738358940 | 1492.38 | -12.62 | -0.84 | 1508.42 | 1508.42 | 1470.79 | 46 |
| 1738272540 | 1505 | 170.57 | 12.78 | 1440.58 | 1534.13 | 1440.58 | 619 |
| 1738186200 | 1334.43 | 22.35 | 1.70 | 1329.5 | 1334.43 | 1328.75 | 25 |
| 1738099740 | 1312.08 | -1.32 | -0.10 | 1326.5 | 1326.5 | 1312.08 | 85 |
| 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 | 6.34 | 0.48 | 1338.58 | 1338.58 | 1335.26 | 21 |
| 1737581400 | 1328.92 | -14.76 | -1.10 | 1322.01 | 1328.92 | 1315.64 | 260 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
