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
2022-11-17	51.283	51.906	50.267	50.277	48.895	8,972
2022-11-16	50.026	50.116	50.026	50.116	48.738	3,363
2022-11-15	50.056	50.056	50.026	50.026	48.650	3,505
2022-11-14	48.055	50.046	48.055	50.046	48.670	3,235
2022-11-11	45.752	46.778	45.752	46.778	45.492	91,400
2022-11-10	45.752	45.752	45.752	45.752	44.494	7,213
2022-11-09	43.741	43.741	43.741	43.741	42.538	0
2022-11-08	43.741	43.741	43.741	43.741	42.538	0
2022-11-07	43.741	43.741	43.741	43.741	42.538	0
2022-11-04	43.741	43.741	43.741	43.741	42.538	0
2022-11-03	43.741	43.741	43.741	43.741	42.538	0
2022-11-01	43.741	43.741	43.741	43.741	42.538	0
2022-10-31	43.741	43.741	43.741	43.741	42.538	1,037
2022-10-28	43.238	43.238	43.238	43.238	42.050	1,331
2022-10-27	43.238	43.238	43.238	43.238	42.050	1,000
2022-10-26	43.238	43.238	43.238	43.238	42.050	123
2022-10-25	43.238	43.238	43.238	43.238	42.050	0
2022-10-24	43.238	43.238	43.238	43.238	42.050	0
2022-10-21	43.238	43.238	43.238	43.238	42.050	0
2022-10-20	43.238	43.238	43.238	43.238	42.050	0
2022-10-19	43.238	43.238	43.238	43.238	42.050	0
2022-10-18	43.238	43.238	43.238	43.238	42.050	0
2022-10-17	43.238	43.238	43.238	43.238	42.050	0
2022-10-14	43.238	43.238	43.238	43.238	42.050	0
2022-10-13	43.238	43.238	43.238	43.238	42.050	0
2022-10-12	43.238	43.238	43.238	43.238	42.050	0
2022-10-11	43.238	43.238	43.238	43.238	42.050	0
2022-10-10	43.238	43.238	43.238	43.238	42.050	0
2022-10-07	43.238	43.238	43.238	43.238	42.050	0
2022-10-06	43.279	43.279	43.238	43.238	42.050	227
2022-10-05	43.289	43.289	43.289	43.289	42.098	100
2022-10-04	43.339	43.339	43.339	43.339	42.147	790
2022-10-03	43.238	43.238	43.238	43.238	42.050	0
2022-09-30	43.238	43.238	43.238	43.238	42.050	0
2022-09-29	43.238	43.238	43.238	43.238	42.050	107,376
2022-09-28	43.238	43.238	43.238	43.238	42.050	0
2022-09-27	43.238	43.238	43.238	43.238	42.050	0
2022-09-26	43.238	43.238	43.238	43.238	42.050	0
2022-09-23	43.238	43.238	43.238	43.238	42.050	0
2022-09-22	43.238	43.238	43.238	43.238	42.050	0
2022-09-21	43.238	43.238	43.238	43.238	42.050	559
2022-09-20	44.244	44.244	44.244	44.244	43.027	0
2022-09-19	44.244	44.244	44.244	44.244	43.027	0
2022-09-15	44.284	44.284	44.244	44.244	43.027	1,730
2022-09-14	44.445	44.445	44.244	44.244	43.027	23,010
2022-09-13	44.345	44.345	44.244	44.244	43.027	20,023
2022-09-12	45.350	45.350	45.350	45.350	44.103	0
2022-09-09	45.350	45.350	45.350	45.350	44.103	0
2022-09-08	45.350	45.350	45.350	45.350	44.103	0
2022-09-07	45.350	45.350	45.350	45.350	44.103	0
2022-09-06	45.350	45.350	45.350	45.350	44.103	0
2022-09-05	45.350	45.350	45.350	45.350	44.103	0
2022-09-02	45.350	45.350	45.350	45.350	44.103	0
2022-09-01	45.350	45.350	45.350	45.350	44.103	0
2022-08-31	45.350	45.350	45.350	45.350	44.103	0
2022-08-30	45.350	45.350	45.350	45.350	44.103	0
2022-08-29	45.350	45.350	45.350	45.350	44.103	497
2022-08-26	46.748	46.748	46.748	46.748	45.462	0
2022-08-25	46.748	46.748	46.748	46.748	45.462	0
2022-08-24	46.748	46.748	46.748	46.748	45.462	0

← NewerPage 16 of 20 · 1,178 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.