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
2026-07-24	111.90	111.90	111.90	111.90	111.90	60
2026-07-23	111.90	111.90	111.90	111.90	111.90	33
2026-07-22	111.90	111.90	111.90	111.90	111.90	36
2026-07-21	111.90	111.90	111.90	111.90	111.90	8
2026-07-20	111.90	111.90	111.90	111.90	111.90	52
2026-07-17	115.00	115.00	115.00	115.00	115.00	189
2026-07-16	114.50	114.50	114.50	114.50	114.50	18
2026-07-15	114.50	114.50	114.50	114.50	114.50	18
2026-07-14	118.00	118.00	118.00	118.00	118.00	18
2026-07-13	118.00	118.00	118.00	118.00	118.00	0
2026-07-10	118.00	118.00	118.00	118.00	118.00	9
2026-07-09	118.00	118.00	118.00	118.00	118.00	216
2026-07-08	118.00	118.00	118.00	118.00	118.00	18
2026-07-07	121.20	121.20	121.20	121.20	121.20	31
2026-07-06	121.20	121.20	121.20	121.20	121.20	6
2026-07-03	121.20	121.20	121.20	121.20	121.20	4
2026-07-02	121.20	121.20	121.20	121.20	121.20	26
2026-07-01	121.20	121.20	121.20	121.20	121.20	1
2026-06-30	121.20	121.20	121.20	121.20	121.20	31
2026-06-29	124.00	124.00	124.00	124.00	124.00	0
2026-06-26	124.00	124.00	124.00	124.00	124.00	6
2026-06-25	124.00	124.00	124.00	124.00	124.00	22
2026-06-24	124.00	124.00	124.00	124.00	124.00	6
2026-06-23	126.00	126.00	126.00	126.00	126.00	17
2026-06-22	126.00	126.00	126.00	126.00	126.00	17
2026-06-19	126.00	126.00	126.00	126.00	126.00	211
2026-06-18	127.30	128.00	127.30	128.00	128.00	30
2026-06-17	128.00	128.00	128.00	128.00	128.00	30
2026-06-16	128.00	128.00	128.00	128.00	128.00	48
2026-06-15	128.00	128.00	128.00	128.00	128.00	48
2026-06-12	130.00	130.00	130.00	130.00	130.00	203
2026-06-11	130.00	130.00	130.00	130.00	130.00	1
2026-06-10	130.00	130.00	130.00	130.00	130.00	10
2026-06-09	130.00	130.00	130.00	130.00	130.00	2
2026-06-08	130.00	130.00	130.00	130.00	130.00	203
2026-06-05	132.60	132.60	132.60	132.60	132.60	43
2026-06-04	132.60	132.60	132.60	132.60	132.60	33
2026-06-03	132.60	132.60	132.60	132.60	132.60	47
2026-06-02	132.60	132.60	132.60	132.60	132.60	43
2026-06-01	132.90	132.90	132.90	132.90	132.90	76
2026-05-29	132.90	132.90	132.90	132.90	132.90	15
2026-05-28	132.90	132.90	132.90	132.90	132.90	76
2026-05-27	129.00	129.00	129.00	129.00	129.00	496
2026-05-26	131.00	133.00	131.00	132.00	132.00	0
2026-05-25	132.00	132.00	132.00	132.00	132.00	2,003
2026-05-22	133.20	133.20	133.20	133.20	133.20	276
2026-05-21	134.00	134.00	134.00	134.00	134.00	2,747
2026-05-20	134.00	134.00	134.00	134.00	134.00	703
2026-05-19	132.69	134.00	132.69	133.50	133.50	1,997
2026-05-18	132.50	133.00	132.50	133.00	133.00	2,154
2026-05-15	132.80	132.80	132.80	132.80	132.80	253
2026-05-14	133.00	133.00	133.00	133.00	133.00	1,226
2026-05-13	134.50	136.00	134.50	136.00	136.00	1,126
2026-05-12	133.00	135.00	133.00	135.00	133.40	1,890
2026-05-11	135.00	135.00	134.00	134.00	132.41	1,715
2026-05-08	134.00	134.00	134.00	134.00	132.41	5,206
2026-05-07	129.00	133.00	129.00	131.00	129.45	18
2026-05-06	131.00	133.00	131.00	133.00	131.43	18
2026-05-05	131.50	132.00	129.00	129.00	127.47	1,929
2026-05-04	130.00	131.00	129.00	131.00	129.45	1,435

← NewerPage 2 of 20 · 1,176 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.