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
2024-03-01	63.540	64.800	62.950	63.960	48.470	1,600,932
2024-02-29	61.900	63.800	61.610	63.090	47.810	3,337,316
2024-02-28	64.850	64.850	60.610	61.880	46.893	3,006,190
2024-02-27	66.290	66.670	64.160	64.640	48.985	1,486,838
2024-02-26	66.260	67.580	65.970	66.390	50.311	2,156,758
2024-02-23	65.390	67.690	65.390	66.850	50.660	4,654,769
2024-02-22	65.740	66.950	65.240	65.320	49.500	3,231,487
2024-02-21	67.150	67.160	65.580	66.120	50.107	2,120,850
2024-02-20	66.880	68.800	66.360	66.830	50.645	1,793,332
2024-02-19	67.400	67.900	65.090	66.880	50.683	530,022
2024-02-16	66.980	68.990	66.980	67.520	51.168	2,621,951
2024-02-15	67.170	68.290	66.550	67.000	50.773	3,599,520
2024-02-14	67.000	68.520	66.840	66.990	50.766	2,464,806
2024-02-13	67.440	68.690	66.520	66.830	50.645	2,438,315
2024-02-12	66.520	68.790	66.520	67.590	51.221	1,225,202
2024-02-09	67.190	68.600	66.730	67.500	51.152	8,676,609
2024-02-08	67.310	69.560	67.150	67.160	50.895	8,001,624
2024-02-07	67.780	68.040	66.800	67.300	51.001	2,848,671
2024-02-06	66.930	68.480	66.930	67.660	51.274	2,930,316
2024-02-02	65.460	67.860	65.010	66.990	50.766	1,514,326
2024-02-01	63.860	67.080	63.860	66.110	50.099	1,576,151
2024-01-31	64.850	66.570	63.740	65.690	49.781	3,043,659
2024-01-30	64.170	65.630	63.960	65.130	49.356	4,370,963
2024-01-29	64.250	64.560	63.280	64.440	48.833	1,683,448
2024-01-26	62.840	65.030	62.510	64.550	48.917	1,236,031
2024-01-25	63.770	64.260	62.660	63.850	48.386	2,601,632
2024-01-24	63.050	63.780	62.880	63.760	48.318	4,497,295
2024-01-23	61.300	63.630	61.300	63.260	47.939	1,797,482
2024-01-22	61.930	62.760	61.220	61.360	46.499	2,013,879
2024-01-19	60.400	62.270	60.030	62.040	47.015	1,694,871
2024-01-18	59.900	60.890	59.710	60.560	45.893	1,711,749
2024-01-17	58.490	61.220	58.100	59.740	45.272	3,533,669
2024-01-16	59.650	59.880	58.950	59.380	44.999	1,584,979
2024-01-15	59.200	59.860	58.940	59.590	45.158	827,470
2024-01-12	58.830	59.430	58.760	59.420	45.029	1,683,894
2024-01-11	58.260	59.100	58.080	58.880	44.620	1,464,071
2024-01-10	58.210	59.370	57.450	58.220	44.120	1,962,580
2024-01-09	59.470	59.470	58.030	58.630	44.431	2,213,481
2024-01-08	58.990	59.670	58.150	59.640	45.196	1,289,736
2024-01-05	56.740	59.320	56.720	58.930	44.658	3,198,644
2024-01-04	56.570	57.570	55.780	56.750	43.006	1,944,829
2024-01-03	57.330	58.000	56.400	56.880	43.104	1,835,851
2024-01-02	56.750	57.920	56.190	57.820	43.817	1,464,367
2023-12-29	56.800	57.710	56.580	56.700	42.968	1,484,566
2023-12-28	57.850	57.980	56.350	56.800	43.044	1,286,781
2023-12-27	57.480	58.000	57.480	57.930	43.900	1,554,140
2023-12-26	57.690	58.290	57.400	57.480	43.559	745,994
2023-12-22	57.300	58.300	57.300	57.680	43.711	1,004,512
2023-12-21	56.890	58.000	56.890	57.970	43.930	1,757,124
2023-12-20	56.570	57.730	56.410	56.950	43.157	2,017,447
2023-12-19	57.190	58.120	56.160	56.320	42.680	1,562,950
2023-12-18	56.500	57.500	56.090	57.230	43.370	1,551,073
2023-12-15	55.000	57.040	54.640	56.630	42.915	15,397,655
2023-12-14	56.520	57.250	54.340	54.690	41.445	5,075,582
2023-12-13	54.730	56.930	54.730	56.470	42.794	2,792,247
2023-12-11	53.880	55.300	53.810	54.830	41.551	1,768,527
2023-12-08	54.240	54.360	53.180	53.750	40.732	1,950,401
2023-12-07	55.260	55.260	53.980	54.160	41.043	1,738,665
2023-12-06	55.110	55.470	54.080	54.840	41.558	1,752,964
2023-12-05	54.700	55.450	53.810	55.050	41.718	2,165,275

← NewerPage 12 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.