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
2021-12-09	58.312	58.322	58.312	58.322	56.088	11,123
2021-12-08	58.322	58.322	58.322	58.322	56.088	0
2021-12-07	58.322	58.322	58.322	58.322	56.088	0
2021-12-06	58.322	58.322	58.322	58.322	56.088	0
2021-12-03	58.322	58.322	58.322	58.322	56.088	4,379
2021-12-02	58.322	58.322	58.322	58.322	56.088	13,203
2021-12-01	58.322	58.322	58.322	58.322	56.088	18,166
2021-11-30	58.322	60.323	58.322	58.824	56.571	17,560
2021-11-29	58.824	58.824	58.824	58.824	56.571	0
2021-11-26	58.824	58.824	58.824	58.824	56.571	1,011
2021-11-25	58.824	60.333	58.824	60.333	58.022	2,725
2021-11-24	60.172	60.172	60.172	60.172	57.867	0
2021-11-23	60.172	60.172	60.172	60.172	57.867	0
2021-11-22	59.327	60.172	59.327	60.172	57.867	3,721
2021-11-19	59.749	60.292	59.749	60.282	57.973	3,439
2021-11-18	59.749	59.749	59.749	59.749	57.461	0
2021-11-17	59.749	59.749	59.749	59.749	57.461	0
2021-11-16	59.749	59.749	59.749	59.749	57.461	172
2021-11-12	60.101	60.101	60.101	60.101	57.799	135
2021-11-11	59.629	59.629	59.629	59.629	57.345	0
2021-11-10	59.629	59.629	59.629	59.629	57.345	0
2021-11-09	59.629	59.629	59.629	59.629	57.345	0
2021-11-08	59.629	59.629	59.629	59.629	57.345	699
2021-11-05	59.629	59.629	59.629	59.629	57.345	1,021
2021-11-04	59.327	59.327	59.327	59.327	57.055	185
2021-11-03	59.327	59.327	59.327	59.327	57.055	0
2021-11-01	59.327	59.327	59.327	59.327	57.055	188
2021-10-29	59.327	59.327	59.327	59.327	57.055	0
2021-10-28	59.327	59.327	59.327	59.327	57.055	2,057
2021-10-27	58.312	59.327	58.312	59.327	57.055	14,277
2021-10-26	57.608	57.608	57.608	57.608	55.401	0
2021-10-25	57.608	57.608	57.608	57.608	55.401	0
2021-10-22	56.461	57.608	56.461	57.608	55.401	6,813
2021-10-21	56.461	56.461	56.461	56.461	54.299	515
2021-10-20	56.310	56.310	56.310	56.310	54.154	188
2021-10-19	55.305	56.310	52.791	56.310	54.154	14,789
2021-10-18	56.210	56.210	55.305	55.345	53.225	5,665
2021-10-15	55.305	55.798	55.305	55.426	53.302	4,358
2021-10-14	54.903	55.305	54.903	55.305	53.186	4,892

← NewerPage 20 of 20 · 1,179 trading days

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.