Banco del Bajío S.A. Institución de Banca Múltiple historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	51.500	51.910	50.220	50.330	40.422	2,310,741
2024-08-21	52.370	53.140	51.100	51.650	41.483	13,089,097
2024-08-20	53.270	53.760	52.060	52.370	42.061	997,563
2024-08-19	53.610	54.280	53.050	53.170	42.703	979,736
2024-08-16	54.380	54.380	52.940	53.540	43.001	859,735
2024-08-15	52.800	54.630	52.800	53.810	43.217	988,483
2024-08-14	52.300	53.160	51.930	52.690	42.318	1,651,177
2024-08-13	52.590	52.700	52.030	52.200	41.924	1,595,894
2024-08-12	51.990	52.610	51.640	51.890	41.675	1,431,583
2024-08-09	51.630	52.090	51.370	51.960	41.732	1,199,262
2024-08-08	52.260	52.480	51.820	52.100	41.844	1,534,608
2024-08-07	51.650	53.500	51.620	52.140	41.876	1,215,608
2024-08-06	51.810	52.690	51.070	51.820	41.619	1,406,057
2024-08-05	51.670	52.980	50.600	51.810	41.611	1,219,461
2024-08-02	53.270	53.270	51.910	52.690	42.318	619,160
2024-08-01	55.790	56.040	52.780	53.350	42.848	1,011,558
2024-07-31	53.500	56.190	53.490	55.940	44.928	1,342,637
2024-07-30	53.900	54.640	52.070	52.810	42.414	2,769,016
2024-07-29	55.390	55.780	53.240	53.880	43.274	1,156,595
2024-07-26	55.130	56.390	53.850	54.920	44.109	1,461,770
2024-07-25	55.640	57.790	54.530	55.790	44.808	1,852,158
2024-07-24	56.120	57.060	54.500	55.660	44.703	1,475,955
2024-07-23	58.350	58.520	56.610	56.960	45.747	1,228,751
2024-07-22	57.490	59.920	57.150	58.880	47.289	1,385,311
2024-07-19	55.350	57.480	55.280	57.140	45.892	922,388
2024-07-18	55.160	56.940	54.840	55.230	44.358	2,146,633
2024-07-17	56.110	56.980	55.300	56.610	45.466	1,477,753
2024-07-16	57.280	58.100	55.230	56.830	45.643	728,930
2024-07-15	59.350	59.360	56.660	56.730	45.563	962,380
2024-07-12	58.230	59.300	58.010	58.750	47.185	1,037,059
2024-07-11	58.310	59.590	57.700	58.790	47.217	1,221,029
2024-07-10	57.110	59.270	57.000	58.610	47.073	1,721,726
2024-07-09	57.240	57.490	56.910	57.290	46.012	1,712,573
2024-07-08	56.750	57.760	56.730	57.010	45.788	2,116,166
2024-07-05	57.160	57.580	55.930	56.800	45.619	1,514,933
2024-07-04	57.780	57.780	56.860	56.860	45.667	411,169
2024-07-03	55.680	58.360	55.680	57.730	46.366	1,424,694
2024-07-02	54.530	56.470	54.530	55.400	44.494	1,375,967
2024-07-01	55.070	56.370	54.980	55.800	44.816	1,519,165
2024-06-28	54.080	56.350	53.720	55.800	44.816	2,448,308
2024-06-27	55.370	55.370	53.250	54.250	43.571	1,879,956
2024-06-26	55.050	55.500	52.710	55.440	44.527	3,155,742
2024-06-25	53.690	54.520	51.850	53.840	43.242	2,262,217
2024-06-24	54.550	55.190	52.940	53.600	43.049	2,794,923
2024-06-21	53.590	54.980	53.140	54.460	43.739	11,017,428
2024-06-20	53.000	53.970	52.500	53.920	43.306	1,744,032
2024-06-19	52.580	53.500	52.550	53.100	42.647	578,537
2024-06-18	52.250	53.400	51.570	52.510	42.173	1,901,574
2024-06-17	51.000	52.970	51.000	52.490	42.157	1,686,507
2024-06-14	51.410	51.410	50.080	50.890	40.872	3,143,180
2024-06-13	52.890	53.260	50.860	51.440	41.314	1,845,975
2024-06-12	52.280	54.200	52.020	52.980	42.551	3,610,190
2024-06-11	52.390	53.690	51.400	52.170	41.900	1,966,544
2024-06-10	53.060	53.060	51.230	52.100	41.844	2,191,083
2024-06-07	57.000	58.260	52.510	53.070	42.623	3,067,173
2024-06-06	56.520	58.980	56.120	56.560	45.426	4,299,058
2024-06-05	54.670	56.910	54.670	56.400	45.298	2,454,210
2024-06-04	52.790	55.740	52.790	54.510	43.780	5,243,273
2024-06-03	58.030	58.640	51.500	52.450	42.125	2,062,936
2024-05-31	58.910	59.570	57.320	58.750	47.185	3,007,346

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.9070 MXN
2026-05-08	1.9070 MXN
2025-12-02	0.8982 MXN
2025-09-09	2.2456 MXN
2025-05-09	2.2456 MXN
2024-09-04	1.8515 MXN
2024-05-08	3.7030 MXN
2023-11-01	1.3538 MXN
2023-05-08	4.0613 MXN
2022-08-26	3.8658 MXN
2022-05-06	3.9230 MXN
2021-05-06	1.9014 MXN
2019-05-08	1.7065 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.