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
2024-05-30	60.860	60.860	58.760	58.800	47.225	2,774,910
2024-05-29	59.100	60.890	57.100	60.350	48.470	2,678,244
2024-05-28	62.270	62.270	59.080	59.480	47.771	1,269,914
2024-05-27	60.900	61.720	60.630	61.320	49.249	1,018,566
2024-05-24	61.010	61.280	60.320	60.690	48.743	1,034,523
2024-05-23	61.860	61.860	60.600	60.930	48.936	1,742,417
2024-05-22	62.000	62.740	61.280	61.780	49.619	1,826,074
2024-05-21	63.130	64.170	62.150	62.500	50.197	2,105,016
2024-05-20	63.610	64.620	63.060	64.130	51.506	716,275
2024-05-17	63.610	64.690	63.070	63.550	51.040	1,720,288
2024-05-16	64.540	64.740	63.040	63.550	51.040	1,521,872
2024-05-15	63.010	65.000	62.530	63.970	51.377	1,085,763
2024-05-14	63.450	63.450	62.230	62.630	50.301	1,113,718
2024-05-13	62.210	64.910	62.210	63.890	51.313	1,091,482
2024-05-10	62.810	63.000	61.560	62.030	49.819	1,889,671
2024-05-09	63.680	63.780	62.340	62.800	50.438	1,089,043
2024-05-08	63.680	63.680	62.340	62.880	50.502	1,252,539
2024-05-07	67.300	67.300	65.020	65.600	49.713	1,655,319
2024-05-06	67.270	67.420	66.130	67.190	50.917	938,836
2024-05-03	65.530	67.300	64.000	66.790	50.614	1,843,778
2024-05-02	63.990	68.000	63.280	65.620	49.728	3,189,711
2024-04-30	66.560	66.560	62.980	63.320	47.985	1,865,314
2024-04-29	64.210	67.990	63.600	66.100	50.091	3,097,798
2024-04-26	62.210	65.980	62.200	65.060	49.303	1,429,975
2024-04-25	62.390	62.650	60.630	62.060	47.030	2,206,042
2024-04-24	61.220	63.530	60.560	62.320	47.227	1,578,025
2024-04-23	61.600	62.300	60.660	61.150	46.340	3,062,764
2024-04-22	60.430	61.730	60.330	61.400	46.530	1,380,369
2024-04-19	60.690	61.060	60.090	60.910	46.158	1,127,926
2024-04-18	61.200	61.350	60.350	60.880	46.136	1,845,694
2024-04-17	59.890	61.090	59.890	61.080	46.287	1,073,906
2024-04-16	62.530	62.530	59.460	59.890	45.385	1,786,227
2024-04-15	61.450	63.040	61.140	62.930	47.689	1,421,783
2024-04-12	61.850	62.940	61.020	62.500	47.363	1,706,577
2024-04-11	61.410	62.060	61.210	61.600	46.681	1,401,337
2024-04-10	62.640	62.640	61.020	61.310	46.461	1,205,264
2024-04-09	64.210	64.730	62.720	62.800	47.591	4,305,295
2024-04-08	64.740	65.180	63.830	64.160	48.621	990,254
2024-04-05	65.620	66.000	64.190	64.700	49.030	1,479,862
2024-04-04	64.470	65.750	64.310	64.870	49.159	814,675
2024-04-03	64.150	65.120	64.040	64.400	48.803	2,537,235
2024-04-02	64.050	64.470	63.420	64.100	48.576	1,918,497
2024-04-01	64.590	64.590	63.010	64.010	48.508	1,676,272
2024-03-27	64.370	65.070	62.720	64.590	48.947	1,191,665
2024-03-26	63.960	64.850	63.530	63.630	48.220	1,291,869
2024-03-25	62.990	64.480	62.990	64.140	48.606	1,199,992
2024-03-22	63.230	63.330	61.960	62.940	47.697	2,883,454
2024-03-21	63.500	64.200	62.860	63.240	47.924	1,214,130
2024-03-20	64.720	64.840	63.220	63.670	48.250	1,709,920
2024-03-19	64.000	65.070	64.000	64.650	48.993	1,098,160
2024-03-15	64.790	65.370	63.170	64.720	49.046	6,491,966
2024-03-14	64.800	65.800	63.610	64.270	48.705	1,580,149
2024-03-13	62.510	64.880	61.990	64.390	48.796	1,210,617
2024-03-12	64.980	64.980	61.850	62.140	47.090	1,630,995
2024-03-11	64.610	65.140	64.070	64.900	49.182	2,744,616
2024-03-08	64.190	64.730	64.190	64.420	48.818	1,180,663
2024-03-07	64.780	65.740	64.120	64.490	48.871	1,337,052
2024-03-06	65.590	67.430	63.950	64.880	49.167	1,738,736
2024-03-05	63.790	65.500	63.740	65.120	49.349	1,752,278
2024-03-04	64.190	64.400	63.500	63.880	48.409	1,278,557

← NewerPage 11 of 21 · 1,258 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.