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
2022-08-23	46.748	46.748	46.748	46.748	45.462	0
2022-08-22	46.748	46.748	46.748	46.748	45.462	533
2022-08-19	46.748	46.748	46.748	46.748	45.462	0
2022-08-18	46.748	46.748	46.748	46.748	45.462	0
2022-08-17	46.748	46.748	46.748	46.748	45.462	0
2022-08-16	46.748	46.748	46.748	46.748	45.462	593
2022-08-15	45.249	45.249	45.249	45.249	44.005	0
2022-08-12	45.249	45.249	45.249	45.249	44.005	0
2022-08-11	45.249	45.249	45.249	45.249	44.005	0
2022-08-10	46.255	46.255	45.249	45.249	44.005	22,218
2022-08-09	46.275	46.275	45.249	46.255	44.983	6,006
2022-08-08	46.275	46.275	46.275	46.275	45.003	0
2022-08-05	46.275	46.275	46.275	46.275	45.003	0
2022-08-04	46.275	46.275	46.275	46.275	45.003	193
2022-08-03	46.275	46.275	46.275	46.275	45.003	387
2022-08-02	46.255	46.265	46.255	46.255	44.983	100,290
2022-08-01	47.261	47.261	47.261	47.261	45.961	99,950
2022-07-29	48.266	48.266	47.261	47.261	45.961	40,298
2022-07-28	48.266	48.266	48.266	48.266	46.939	10,019
2022-07-27	48.266	48.266	48.266	48.266	46.939	0
2022-07-26	48.266	48.266	48.266	48.266	46.939	0
2022-07-25	48.266	48.266	48.266	48.266	46.939	0
2022-07-22	48.266	48.266	48.266	48.266	46.939	411
2022-07-21	48.266	48.266	48.266	48.266	46.939	0
2022-07-20	48.266	48.266	48.266	48.266	46.939	0
2022-07-19	48.266	48.266	48.266	48.266	46.939	0
2022-07-18	48.266	48.266	48.266	48.266	46.939	0
2022-07-15	48.266	48.266	48.266	48.266	46.939	1,947
2022-07-14	48.266	48.266	48.266	48.266	46.939	400
2022-07-13	51.283	51.283	51.283	51.283	49.873	755
2022-07-12	51.283	51.283	51.283	51.283	49.873	0
2022-07-11	51.283	51.283	51.283	51.283	49.873	104
2022-07-08	51.283	51.283	51.283	51.283	49.873	0
2022-07-07	51.283	51.283	51.283	51.283	49.873	0
2022-07-06	51.283	51.283	51.283	51.283	49.873	106
2022-07-05	52.288	52.288	52.288	52.288	50.851	0
2022-07-04	52.288	52.288	52.288	52.288	50.851	0
2022-07-01	53.797	53.797	52.288	52.288	50.851	2,107
2022-06-30	54.299	54.299	54.299	54.299	52.806	165
2022-06-29	55.828	55.828	55.828	55.828	54.293	0
2022-06-28	55.828	55.828	55.828	55.828	54.293	0
2022-06-27	55.828	55.828	55.828	55.828	54.293	0
2022-06-24	55.828	55.828	55.828	55.828	54.293	0
2022-06-23	55.828	55.828	55.828	55.828	54.293	0
2022-06-22	55.828	55.828	55.828	55.828	54.293	104
2022-06-21	57.256	57.256	57.256	57.256	55.681	0
2022-06-20	57.256	57.256	57.256	57.256	55.681	0
2022-06-17	57.256	57.256	57.256	57.256	55.681	0
2022-06-16	57.256	57.256	57.256	57.256	55.681	0
2022-06-15	57.256	57.256	57.256	57.256	55.681	0
2022-06-14	57.256	57.256	57.256	57.256	55.681	260
2022-06-13	57.316	57.316	57.316	57.316	55.740	0
2022-06-10	57.316	57.316	57.316	57.316	55.740	0
2022-06-09	57.316	57.316	57.316	57.316	55.740	0
2022-06-08	57.316	57.316	57.316	57.316	55.740	0
2022-06-07	57.316	57.316	57.316	57.316	55.740	0
2022-06-06	57.316	57.316	57.316	57.316	55.740	311
2022-06-03	57.517	57.517	57.517	57.517	55.936	169
2022-06-02	59.327	59.327	59.327	59.327	57.696	0
2022-06-01	59.327	59.327	59.327	59.327	57.696	0

← NewerPage 17 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.