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
2023-02-14	94.803	94.803	94.803	94.803	92.196	0
2023-02-13	94.803	94.803	94.803	94.803	92.196	0
2023-02-10	94.803	94.803	94.803	94.803	92.196	0
2023-02-09	94.803	94.803	94.803	94.803	92.196	0
2023-02-08	94.803	94.803	94.803	94.803	92.196	0
2023-02-07	94.803	94.803	94.803	94.803	92.196	0
2023-02-03	94.803	94.803	94.803	94.803	92.196	0
2023-02-02	94.803	94.803	94.803	94.803	92.196	0
2023-02-01	94.803	94.803	94.803	94.803	92.196	1,005
2023-01-31	94.833	94.833	94.833	94.833	92.225	0
2023-01-30	94.833	94.833	94.833	94.833	92.225	0
2023-01-27	94.833	94.833	94.833	94.833	92.225	0
2023-01-26	92.510	95.024	92.510	94.833	92.225	11,767
2023-01-25	92.510	92.510	92.510	92.510	89.966	0
2023-01-24	92.510	92.510	92.510	92.510	89.966	0
2023-01-23	92.510	92.510	92.510	92.510	89.966	0
2023-01-20	92.510	92.510	92.510	92.510	89.966	0
2023-01-19	92.510	92.510	92.510	92.510	89.966	0
2023-01-18	92.510	92.510	92.510	92.510	89.966	0
2023-01-17	92.510	92.510	92.510	92.510	89.966	0
2023-01-16	92.510	92.510	92.510	92.510	89.966	0
2023-01-13	92.510	92.510	92.510	92.510	89.966	0
2023-01-12	93.616	95.527	91.504	92.510	89.966	84,484
2023-01-11	90.499	93.616	90.499	93.616	91.042	1,098
2023-01-10	90.499	91.494	90.499	91.494	88.979	1,776
2023-01-09	90.499	90.499	90.499	90.499	88.011	0
2023-01-06	90.499	90.499	90.499	90.499	88.011	1,719
2023-01-05	86.477	86.477	86.477	86.477	84.099	0
2023-01-04	81.851	86.477	81.851	86.477	84.099	10,330
2023-01-03	81.851	81.851	81.851	81.851	79.601	689
2023-01-02	80.444	81.851	80.444	81.851	79.601	2,158
2022-12-30	71.394	79.438	71.394	79.438	77.254	7,651
2022-12-29	66.366	70.388	66.366	70.388	68.453	18,851
2022-12-28	60.333	66.165	60.333	66.165	64.346	19,325
2022-12-27	60.333	60.333	60.333	60.333	58.674	0
2022-12-26	60.333	60.333	60.333	60.333	58.674	0
2022-12-23	60.333	60.333	60.333	60.333	58.674	0
2022-12-22	60.333	60.333	60.333	60.333	58.674	0
2022-12-21	60.333	60.333	60.333	60.333	58.674	0
2022-12-20	60.333	60.333	60.333	60.333	58.674	506
2022-12-19	58.221	58.221	58.221	58.221	56.620	0
2022-12-16	58.221	58.221	58.221	58.221	56.620	130
2022-12-15	58.322	58.322	58.322	58.322	56.718	867
2022-12-14	58.643	58.643	58.643	58.643	57.031	29,441
2022-12-13	58.643	58.643	58.643	58.643	57.031	586,364
2022-12-09	62.987	62.997	60.433	60.433	58.772	1,090
2022-12-08	63.148	63.148	63.138	63.138	61.402	946
2022-12-07	65.582	65.582	65.582	65.582	63.778	0
2022-12-06	65.582	65.582	65.582	65.582	63.778	1,480
2022-12-05	62.645	62.847	62.645	62.847	61.118	545
2022-12-02	62.334	62.334	62.334	62.334	60.620	0
2022-12-01	62.334	62.334	62.334	62.334	60.620	0
2022-11-30	62.334	62.334	62.334	62.334	60.620	3,568
2022-11-29	61.962	61.962	59.337	59.337	57.706	1,801
2022-11-28	59.307	59.307	59.307	59.307	57.676	1,064
2022-11-25	57.306	57.306	57.306	57.306	55.730	3,021
2022-11-24	56.280	56.280	56.280	56.280	54.733	3,507
2022-11-23	55.204	55.204	55.194	55.204	53.686	20,280
2022-11-22	53.545	53.545	53.545	53.545	52.073	798
2022-11-18	51.786	51.786	51.786	51.786	50.362	1,400

← NewerPage 15 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.