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
2023-08-07	104.58	108.60	104.58	108.60	106.72	2,675
2023-08-04	100.55	104.58	100.55	104.58	102.77	1,436
2023-08-03	100.55	100.55	100.55	100.55	98.817	0
2023-08-02	100.55	100.55	100.55	100.55	98.817	0
2023-08-01	100.55	100.55	100.55	100.55	98.817	0
2023-07-31	100.55	100.55	100.55	100.55	98.817	300
2023-07-28	100.55	100.55	100.55	100.55	98.817	0
2023-07-27	100.55	100.55	100.55	100.55	98.817	154
2023-07-26	100.25	100.25	100.25	100.25	98.520	354
2023-07-25	100.25	100.25	100.25	100.25	98.520	272
2023-07-24	97.337	97.337	97.337	97.337	95.655	0
2023-07-21	97.337	97.337	97.337	97.337	95.655	0
2023-07-20	97.337	97.337	97.337	97.337	95.655	0
2023-07-19	97.337	97.337	97.337	97.337	95.655	0
2023-07-18	97.337	97.337	97.337	97.337	95.655	6,504
2023-07-17	97.337	97.437	97.286	97.337	95.655	223,732
2023-07-14	97.337	97.337	97.337	97.337	95.655	0
2023-07-13	97.427	97.437	97.337	97.337	95.655	2,532
2023-07-12	97.487	97.487	97.437	97.437	95.754	900
2023-07-11	91.977	97.538	91.977	97.538	95.852	19,883
2023-07-10	92.510	92.510	92.047	92.047	90.457	608
2023-07-07	92.510	92.510	92.510	92.510	90.911	127
2023-07-06	94.421	94.421	94.421	94.421	92.789	0
2023-07-05	94.421	94.421	94.421	94.421	92.789	0
2023-07-04	94.421	94.421	94.421	94.421	92.789	0
2023-07-03	94.421	94.421	94.421	94.421	92.789	999
2023-06-30	94.018	94.521	94.018	94.521	92.888	2,171
2023-06-29	87.482	87.482	87.482	87.482	85.971	0
2023-06-28	87.482	87.482	87.482	87.482	85.971	0
2023-06-27	85.471	87.482	77.427	87.482	85.971	11,816
2023-06-26	85.471	85.471	85.471	85.471	83.994	0
2023-06-23	85.471	85.471	85.471	85.471	83.994	0
2023-06-22	85.471	85.471	85.471	85.471	83.994	0
2023-06-21	85.471	85.471	85.471	85.471	83.994	747
2023-06-20	85.471	85.471	85.471	85.471	83.994	0
2023-06-19	87.482	87.482	85.471	85.471	83.994	327
2023-06-16	93.013	93.013	93.013	93.013	91.406	0
2023-06-15	92.510	93.013	92.510	93.013	91.406	1,022
2023-06-14	93.013	93.013	93.013	93.013	91.406	125
2023-06-13	93.013	93.516	93.013	93.516	91.900	2,001
2023-06-12	93.013	93.013	93.013	93.013	90.455	166
2023-06-09	93.566	93.566	93.566	93.566	90.993	0
2023-06-08	93.566	93.566	93.566	93.566	90.993	0
2023-06-07	93.566	93.566	93.566	93.566	90.993	0
2023-06-06	93.566	93.566	93.566	93.566	90.993	0
2023-06-05	93.566	93.566	93.566	93.566	90.993	1,071
2023-06-02	94.511	94.511	94.511	94.511	91.912	0
2023-06-01	94.511	94.511	94.511	94.511	91.912	5,793
2023-05-31	95.527	95.527	95.527	95.527	92.900	79,833
2023-05-30	95.527	95.527	95.527	95.527	92.900	280
2023-05-29	100.55	100.55	100.55	100.55	97.790	0
2023-05-26	100.55	100.55	100.55	100.55	97.790	0
2023-05-25	100.55	100.55	100.55	100.55	97.790	0
2023-05-24	100.55	100.55	100.55	100.55	97.790	0
2023-05-23	100.55	100.55	100.55	100.55	97.790	0
2023-05-22	100.55	100.55	100.55	100.55	97.790	0
2023-05-19	100.55	100.55	100.55	100.55	97.790	0
2023-05-18	100.55	100.55	100.55	100.55	97.790	0
2023-05-17	100.55	100.55	100.55	100.55	97.790	0
2023-05-16	100.55	100.55	100.55	100.55	97.790	338

← NewerPage 13 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.