Grupo Bafar S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 107 |
| 2026-10-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 35 |
| 2026-10-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 24 |
| 2026-10-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 24 |
| 2026-10-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 118 |
| 2026-10-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 15 |
| 2026-10-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 15 |
| 2026-10-07 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 31 |
| 2026-10-06 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 24 |
| 2026-10-05 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 2 |
| 2026-10-02 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 157 |
| 2026-10-01 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 121 |
| 2026-09-30 | 113.00 | 115.00 | 110.00 | 114.50 | 114.50 | 896 |
| 2026-09-29 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1,573 |
| 2026-09-28 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,293 |
| 2026-09-25 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 566 |
| 2026-09-24 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 4,594 |
| 2026-09-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 15 |
| 2026-09-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 11 |
| 2026-09-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 345,309 |
| 2026-09-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 206 |
| 2026-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 228 |
| 2026-09-15 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 12 |
| 2026-09-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 12 |
| 2026-09-11 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 215 |
| 2026-09-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 13 |
| 2026-09-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 2026-09-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 69 |
| 2026-09-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 13 |
| 2026-09-04 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 280 |
| 2026-09-03 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 20 |
| 2026-09-02 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 20 |
| 2026-09-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 20 |
| 2026-08-31 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 36 |
| 2026-08-28 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 25 |
| 2026-08-27 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 12 |
| 2026-08-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 36 |
| 2026-08-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 109 |
| 2026-08-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20 |
| 2026-08-21 | 98.700 | 100.00 | 98.700 | 100.00 | 100.00 | 58 |
| 2026-08-20 | 98.700 | 100.00 | 98.700 | 100.00 | 100.00 | 144 |
| 2026-08-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 58 |
| 2026-08-18 | 99.700 | 100.00 | 99.000 | 100.00 | 100.00 | 24,294 |
| 2026-08-17 | 99.700 | 99.700 | 99.700 | 99.700 | 99.700 | 385 |
| 2026-08-14 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 12 |
| 2026-08-13 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 29 |
| 2026-08-12 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 6 |
| 2026-08-11 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 12 |
| 2026-08-10 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 131 |
| 2026-08-07 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 131 |
| 2026-08-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 101 |
| 2026-08-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 85 |
| 2026-08-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 10 |
| 2026-08-03 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1 |
| 2026-07-31 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 2 |
| 2026-07-30 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 44 |
| 2026-07-29 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 5 |
| 2026-07-28 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 20 |
| 2026-07-27 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 53 |
| 2026-07-24 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 60 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.5974 MXN |
| 2023-06-13 | 0.9669 MXN |
| 2019-05-13 | 0.3480 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.