Grupo Bafar S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 1 |
| 2026-01-29 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 10 |
| 2026-01-28 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 0 |
| 2026-01-27 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 43 |
| 2026-01-26 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 5 |
| 2026-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 19 |
| 2026-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 3 |
| 2026-01-21 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 24 |
| 2026-01-20 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 23 |
| 2026-01-19 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 43 |
| 2026-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 10 |
| 2026-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 3 |
| 2026-01-14 | 115.00 | 115.00 | 115.00 | 115.00 | 113.64 | 121 |
| 2026-01-13 | 113.00 | 115.00 | 113.00 | 115.00 | 113.64 | 23 |
| 2026-01-12 | 113.00 | 115.00 | 113.00 | 115.00 | 113.64 | 46 |
| 2026-01-09 | 115.00 | 115.00 | 114.00 | 115.00 | 113.64 | 23 |
| 2026-01-08 | 110.00 | 111.00 | 110.00 | 111.00 | 109.69 | 5,843 |
| 2026-01-07 | 110.00 | 110.00 | 110.00 | 110.00 | 108.70 | 1,052 |
| 2026-01-06 | 110.00 | 110.00 | 110.00 | 110.00 | 108.70 | 26 |
| 2026-01-05 | 110.00 | 110.00 | 110.00 | 110.00 | 108.70 | 26 |
| 2026-01-02 | 110.00 | 110.00 | 110.00 | 110.00 | 108.70 | 812 |
| 2025-12-31 | 105.00 | 105.00 | 105.00 | 105.00 | 103.76 | 122 |
| 2025-12-30 | 105.00 | 105.00 | 105.00 | 105.00 | 103.76 | 106 |
| 2025-12-29 | 105.00 | 105.00 | 105.00 | 105.00 | 103.76 | 4 |
| 2025-12-26 | 105.00 | 105.00 | 105.00 | 105.00 | 103.76 | 4 |
| 2025-12-24 | 104.00 | 104.00 | 104.00 | 104.00 | 102.77 | 2,466 |
| 2025-12-23 | 101.50 | 103.00 | 99.000 | 103.00 | 101.78 | 5,351 |
| 2025-12-22 | 101.99 | 101.99 | 101.00 | 101.50 | 100.30 | 2,537 |
| 2025-12-19 | 101.90 | 101.90 | 101.00 | 101.00 | 99.805 | 1,020 |
| 2025-12-18 | 101.00 | 101.00 | 101.00 | 101.00 | 99.805 | 102 |
| 2025-12-17 | 101.00 | 101.00 | 101.00 | 101.00 | 99.805 | 119 |
| 2025-12-16 | 100.99 | 101.00 | 100.99 | 101.00 | 99.805 | 782 |
| 2025-12-15 | 100.50 | 100.50 | 100.50 | 100.50 | 99.311 | 147 |
| 2025-12-11 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-10 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-09 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-08 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-05 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-04 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-03 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-02 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-28 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-27 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-26 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-24 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-21 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-20 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-19 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-14 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-13 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-12 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-11 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-10 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-07 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-06 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-05 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
| 2025-11-04 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 0 |
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.