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
2022-05-31	59.327	59.327	59.327	59.327	57.696	0
2022-05-30	59.327	59.327	59.327	59.327	57.696	0
2022-05-27	59.327	59.327	59.327	59.327	57.696	0
2022-05-26	59.327	59.327	59.327	59.327	57.696	0
2022-05-25	59.327	59.327	59.327	59.327	57.696	0
2022-05-24	59.327	59.327	59.327	59.327	57.696	0
2022-05-23	59.327	59.327	59.327	59.327	57.696	0
2022-05-20	59.327	59.327	59.327	59.327	57.696	168
2022-05-19	57.574	57.574	57.574	57.574	55.991	0
2022-05-18	57.574	57.574	57.574	57.574	55.991	0
2022-05-17	57.574	57.574	57.574	57.574	55.991	0
2022-05-16	58.221	58.221	58.221	58.221	55.991	101
2022-05-13	58.141	58.141	58.141	58.141	55.913	202
2022-05-12	58.322	58.322	56.321	58.141	55.913	1,104
2022-05-11	58.322	58.322	58.322	58.322	56.088	1,046,738
2022-05-10	58.322	58.322	58.322	58.322	56.088	0
2022-05-09	58.322	58.322	58.322	58.322	56.088	0
2022-05-06	58.322	58.322	58.322	58.322	56.088	1,113
2022-05-05	58.322	58.322	58.322	58.322	56.088	1,613
2022-05-04	59.337	60.333	58.322	58.322	56.088	7,307
2022-05-03	58.322	58.322	58.322	58.322	56.088	0
2022-05-02	58.322	58.322	58.322	58.322	56.088	0
2022-04-29	58.322	58.322	58.322	58.322	56.088	0
2022-04-28	58.322	58.322	58.322	58.322	56.088	0
2022-04-27	58.322	58.322	58.322	58.322	56.088	0
2022-04-26	58.322	58.322	58.322	58.322	56.088	0
2022-04-25	58.322	58.322	58.322	58.322	56.088	0
2022-04-22	58.312	58.322	58.312	58.322	56.088	356
2022-04-21	60.333	60.333	58.312	58.312	56.078	11,275
2022-04-20	60.333	60.343	60.333	60.333	58.022	1,080
2022-04-19	61.338	61.338	61.338	61.338	58.989	0
2022-04-18	61.338	61.338	61.338	61.338	58.989	0
2022-04-13	61.338	61.338	61.338	61.338	58.989	0
2022-04-12	61.338	61.338	61.338	61.338	58.989	0
2022-04-11	61.338	61.338	61.338	61.338	58.989	0
2022-04-08	61.338	61.338	61.338	61.338	58.989	0
2022-04-07	61.338	61.338	61.338	61.338	58.989	0
2022-04-06	61.338	61.338	60.333	61.338	58.989	11,007
2022-04-05	61.509	61.509	61.338	61.338	58.989	277
2022-04-04	61.519	61.519	61.519	61.519	59.163	187
2022-04-01	61.519	61.519	61.519	61.519	59.163	0
2022-03-31	61.519	61.519	61.519	61.519	59.163	0
2022-03-30	61.338	63.349	60.333	61.519	59.163	29,878
2022-03-29	63.349	63.349	63.349	63.349	60.923	163
2022-03-28	63.852	63.852	63.852	63.852	61.406	0
2022-03-25	63.852	63.852	63.852	63.852	61.406	0
2022-03-24	63.852	63.852	63.852	63.852	61.406	249
2022-03-23	63.349	63.349	63.349	63.349	60.923	207
2022-03-22	64.355	64.355	64.355	64.355	61.890	0
2022-03-18	64.355	64.355	64.355	64.355	61.890	0
2022-03-17	64.355	64.355	64.355	64.355	61.890	0
2022-03-16	64.355	64.355	64.355	64.355	61.890	0
2022-03-15	64.355	64.355	64.355	64.355	61.890	0
2022-03-14	64.355	64.355	64.355	64.355	61.890	0
2022-03-11	64.355	64.355	64.355	64.355	61.890	0
2022-03-10	64.365	65.139	64.355	64.355	61.890	12,478
2022-03-09	65.340	65.340	65.340	65.340	62.837	0
2022-03-08	65.340	65.340	65.340	65.340	62.837	0
2022-03-07	64.154	65.350	64.154	65.340	62.837	4,557
2022-03-04	64.345	64.345	64.345	64.345	61.880	0

← NewerPage 18 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.