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
2023-10-30	102.57	102.57	102.57	102.57	100.79	0
2023-10-27	102.57	102.57	102.57	102.57	100.79	0
2023-10-26	101.44	102.57	101.44	102.57	100.79	755
2023-10-25	104.58	104.58	104.58	104.58	102.77	0
2023-10-24	104.58	104.58	104.58	104.58	102.77	0
2023-10-23	104.58	104.58	104.58	104.58	102.77	0
2023-10-20	104.58	104.58	104.58	104.58	102.77	0
2023-10-19	104.58	104.58	104.58	104.58	102.77	0
2023-10-18	104.58	104.58	104.58	104.58	102.77	0
2023-10-17	104.58	104.58	104.58	104.58	102.77	0
2023-10-16	104.58	104.58	104.58	104.58	102.77	0
2023-10-13	104.58	104.58	104.58	104.58	102.77	362
2023-10-12	107.59	107.59	107.59	107.59	105.73	0
2023-10-11	104.58	107.59	104.58	107.59	105.73	853
2023-10-10	104.58	104.58	103.57	103.57	101.78	534
2023-10-09	109.10	109.10	109.10	109.10	107.22	0
2023-10-06	109.10	109.10	109.10	109.10	107.22	0
2023-10-05	109.10	109.10	109.10	109.10	107.22	0
2023-10-04	109.10	109.10	109.10	109.10	107.22	0
2023-10-03	109.10	109.10	109.10	109.10	107.22	0
2023-10-02	109.10	109.10	109.10	109.10	107.22	0
2023-09-29	109.10	109.10	109.10	109.10	107.22	0
2023-09-28	109.10	109.10	109.10	109.10	107.22	0
2023-09-27	109.10	109.10	109.10	109.10	107.22	0
2023-09-26	109.10	109.10	109.10	109.10	107.22	0
2023-09-25	109.10	109.10	109.10	109.10	107.22	651
2023-09-22	114.63	114.63	114.63	114.63	112.65	0
2023-09-21	114.63	114.63	114.63	114.63	112.65	0
2023-09-20	114.63	114.63	114.63	114.63	112.65	0
2023-09-19	114.63	114.63	114.63	114.63	112.65	567
2023-09-18	111.62	111.62	111.62	111.62	109.69	0
2023-09-15	111.62	111.62	111.62	111.62	109.69	0
2023-09-14	111.62	111.62	111.62	111.62	109.69	0
2023-09-13	111.62	111.62	111.62	111.62	109.69	201
2023-09-12	113.63	113.63	113.63	113.63	111.66	0
2023-09-11	113.63	113.63	113.63	113.63	111.66	0
2023-09-08	113.63	113.63	113.63	113.63	111.66	0
2023-09-07	113.63	113.63	113.63	113.63	111.66	0
2023-09-06	113.63	113.63	113.63	113.63	111.66	0
2023-09-05	113.63	113.63	113.63	113.63	111.66	176
2023-09-04	115.13	116.64	114.15	116.64	114.63	2,187
2023-09-01	110.61	115.13	110.61	115.13	113.15	1,500
2023-08-31	113.12	113.12	113.12	113.12	111.17	0
2023-08-30	113.12	113.12	113.12	113.12	111.17	0
2023-08-29	109.60	113.12	109.60	113.12	111.17	1,712
2023-08-28	110.61	111.62	110.61	111.62	109.69	1,060
2023-08-25	111.62	111.62	111.62	111.62	109.69	0
2023-08-24	111.62	111.62	111.62	111.62	109.69	0
2023-08-23	109.12	111.62	109.12	111.62	109.69	435
2023-08-22	113.12	113.12	113.12	113.12	111.17	283
2023-08-21	108.60	112.62	108.60	112.62	110.67	1,013
2023-08-18	108.60	108.60	108.60	108.60	106.72	0
2023-08-17	108.60	108.60	108.60	108.60	106.72	0
2023-08-16	108.60	108.60	108.60	108.60	106.72	241
2023-08-15	104.58	109.60	104.58	109.60	107.71	2,000
2023-08-14	105.58	105.58	105.58	105.58	103.76	0
2023-08-11	105.58	105.58	105.58	105.58	103.76	780
2023-08-10	107.59	107.59	107.59	107.59	105.73	704
2023-08-09	107.59	108.60	107.58	107.59	105.73	1,230
2023-08-08	107.59	110.61	105.58	108.60	106.72	1,961

← NewerPage 12 of 20 · 1,173 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.