Grupo Bafar S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	130.70	130.70	130.70	130.70	128.44	0
2024-01-25	130.70	130.70	130.70	130.70	128.44	649
2024-01-24	130.71	130.71	130.71	130.71	128.45	0
2024-01-23	124.69	130.71	124.69	130.71	128.45	769
2024-01-22	124.69	124.69	124.69	124.69	122.53	0
2024-01-19	124.69	124.69	124.69	124.69	122.53	0
2024-01-18	124.69	124.69	124.69	124.69	122.53	0
2024-01-17	119.66	124.69	119.66	124.69	122.53	2,132
2024-01-16	120.67	120.67	120.67	120.67	118.58	0
2024-01-15	120.67	120.67	120.67	120.67	118.58	144
2024-01-12	124.69	124.69	124.69	124.69	122.53	0
2024-01-11	124.69	124.69	124.69	124.69	122.53	0
2024-01-10	124.69	124.69	124.69	124.69	122.53	0
2024-01-09	124.69	124.69	124.69	124.69	122.53	0
2024-01-08	124.69	124.69	124.69	124.69	122.53	0
2024-01-05	124.69	124.69	124.69	124.69	122.53	0
2024-01-04	124.69	124.69	124.69	124.69	122.53	0
2024-01-03	124.69	124.69	124.69	124.69	122.53	0
2024-01-02	124.69	124.69	124.69	124.69	122.53	731
2023-12-29	121.66	121.67	121.66	121.67	119.57	1,117
2023-12-28	120.67	120.67	120.67	120.67	118.58	20,110
2023-12-27	122.68	122.68	118.65	118.65	116.60	2,163
2023-12-26	116.14	118.65	116.14	118.65	116.60	1,106
2023-12-22	114.63	116.64	114.63	116.14	114.13	3,653
2023-12-21	113.63	113.63	113.63	113.63	111.66	242
2023-12-20	107.59	112.62	107.59	112.62	110.67	1,048
2023-12-19	107.59	107.59	107.59	107.59	105.73	557
2023-12-18	106.59	106.59	106.59	106.59	104.75	950
2023-12-15	100.55	102.57	100.55	102.57	100.79	1,579
2023-12-14	93.516	97.538	93.516	97.538	95.852	29,212
2023-12-13	94.511	94.511	94.511	94.511	92.878	1,065
2023-12-11	95.285	95.285	94.521	95.024	93.382	3,856
2023-12-08	95.326	95.326	95.326	95.326	93.678	1,001
2023-12-07	95.315	95.315	95.315	95.315	93.668	988
2023-12-06	95.527	95.527	95.527	95.527	93.876	0
2023-12-05	95.527	95.527	95.527	95.527	93.876	0
2023-12-04	95.527	95.527	95.527	95.527	93.876	0
2023-12-01	95.527	95.527	95.527	95.527	93.876	1,157
2023-11-30	95.527	95.527	95.527	95.527	93.876	1,080
2023-11-29	95.527	97.528	95.527	95.527	93.876	1,108
2023-11-28	96.532	97.538	96.532	97.538	95.852	1,024
2023-11-27	97.538	97.538	97.538	97.538	95.852	1,007
2023-11-24	97.538	97.538	97.538	97.538	95.852	1,086
2023-11-23	97.538	97.538	97.538	97.538	95.852	1,130
2023-11-22	97.538	97.538	97.538	97.538	95.852	793
2023-11-21	95.527	95.527	95.527	95.527	93.876	0
2023-11-17	95.527	95.527	95.527	95.527	93.876	1,002
2023-11-16	95.527	95.527	95.527	95.527	93.876	838
2023-11-15	98.392	98.392	95.527	95.527	93.876	1,730
2023-11-14	100.05	100.05	95.527	95.527	93.876	1,804
2023-11-13	102.57	102.57	102.57	102.57	100.79	0
2023-11-10	102.57	102.57	102.57	102.57	100.79	0
2023-11-09	102.57	102.57	102.57	102.57	100.79	0
2023-11-08	102.57	102.57	102.57	102.57	100.79	0
2023-11-07	102.57	102.57	102.57	102.57	100.79	0
2023-11-06	102.57	102.57	102.57	102.57	100.79	0
2023-11-03	102.57	102.57	102.57	102.57	100.79	0
2023-11-01	102.57	102.57	102.57	102.57	100.79	0
2023-10-31	102.57	102.57	102.57	102.57	100.79	0
2023-10-30	102.57	102.57	102.57	102.57	100.79	0

← NewerPage 11 of 20 · 1,177 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.