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
2023-12-04	55.390	56.390	54.150	54.750	41.490	1,873,335
2023-12-01	55.200	56.750	55.090	56.190	42.581	2,264,107
2023-11-30	55.380	55.640	54.620	55.640	42.165	9,680,132
2023-11-29	56.500	56.500	55.160	55.370	41.960	2,502,232
2023-11-28	57.220	57.360	56.260	56.410	42.748	2,116,729
2023-11-27	57.420	58.000	56.780	57.010	43.203	1,999,841
2023-11-24	57.500	57.910	57.020	57.400	43.498	1,186,674
2023-11-23	58.410	58.410	56.810	57.040	43.226	1,110,680
2023-11-22	58.010	58.650	57.900	58.260	44.150	1,695,531
2023-11-21	58.440	58.440	56.520	57.690	43.718	2,249,079
2023-11-17	58.540	58.950	58.300	58.620	44.423	1,864,783
2023-11-16	58.480	58.880	58.100	58.680	44.468	2,028,344
2023-11-15	57.590	59.000	57.470	59.000	44.711	2,224,321
2023-11-14	56.300	58.090	56.300	57.550	43.612	2,014,836
2023-11-13	55.270	56.770	55.210	56.220	42.604	1,060,127
2023-11-10	54.370	55.750	53.870	55.640	42.165	1,436,463
2023-11-09	56.390	56.530	53.880	53.950	40.884	2,557,510
2023-11-08	56.750	57.370	56.210	56.770	43.021	1,565,689
2023-11-07	57.620	58.240	56.190	56.700	42.968	1,737,036
2023-11-06	57.790	59.380	57.370	57.960	43.923	2,188,343
2023-11-03	55.590	58.630	55.230	57.770	43.779	2,283,712
2023-11-01	53.840	55.290	53.140	54.830	41.551	1,996,963
2023-10-31	54.700	55.470	53.590	54.890	40.570	2,628,078
2023-10-30	54.950	55.400	54.000	54.910	40.585	1,257,533
2023-10-27	55.000	56.050	54.250	54.810	40.511	445,483
2023-10-26	55.710	55.710	53.260	54.630	40.378	920,399
2023-10-25	55.060	56.090	54.500	55.380	40.933	1,404,306
2023-10-24	53.960	55.090	53.800	55.050	40.689	1,227,114
2023-10-23	55.310	55.310	53.570	53.570	39.595	1,402,188
2023-10-20	56.380	56.460	55.070	55.070	40.703	813,000
2023-10-19	56.150	57.230	55.870	56.420	41.701	1,775,836
2023-10-18	54.510	57.510	54.480	57.140	42.233	4,159,740
2023-10-17	55.210	55.230	54.260	54.860	40.548	2,315,127
2023-10-16	55.110	55.910	54.790	55.250	40.837	1,804,313
2023-10-13	55.470	55.700	54.290	55.130	40.748	1,335,667
2023-10-12	56.060	56.790	54.780	55.590	41.088	1,043,979
2023-10-11	55.940	57.810	55.870	56.680	41.893	1,912,144
2023-10-10	54.590	56.490	54.560	56.100	41.465	1,787,442
2023-10-09	53.280	55.260	52.220	54.490	40.275	1,018,493
2023-10-06	52.520	53.800	51.600	53.770	39.743	1,461,901
2023-10-05	53.030	53.160	51.450	52.770	39.004	1,655,447
2023-10-04	53.510	53.510	52.310	52.850	39.063	1,960,082
2023-10-03	53.810	54.110	52.540	53.270	39.373	2,191,949
2023-10-02	54.400	54.430	52.600	53.630	39.639	2,165,944
2023-09-29	56.770	56.770	54.110	54.610	40.363	4,477,501
2023-09-28	56.820	57.160	55.650	56.630	41.857	2,402,295
2023-09-27	56.190	57.240	55.800	56.630	41.857	2,731,922
2023-09-26	56.310	57.150	55.970	56.200	41.539	1,439,663
2023-09-25	57.360	57.540	56.020	56.300	41.613	1,676,865
2023-09-22	56.070	58.280	56.070	57.550	42.537	2,653,671
2023-09-21	56.520	58.140	56.500	57.560	42.544	1,967,576
2023-09-20	55.450	58.490	55.450	57.640	42.603	1,870,084
2023-09-19	54.720	57.010	54.650	56.280	41.598	1,951,253
2023-09-18	55.640	55.640	54.140	54.880	40.563	1,551,221
2023-09-15	56.710	56.840	55.200	55.320	40.888	6,295,153
2023-09-14	54.800	56.790	54.460	56.320	41.627	2,368,425
2023-09-13	55.040	55.510	54.290	54.660	40.400	1,357,573
2023-09-12	54.300	55.810	54.300	55.250	40.837	2,022,502
2023-09-11	53.390	54.350	53.200	54.220	40.075	1,840,998
2023-09-08	53.480	54.160	52.850	53.120	39.262	938,477

← NewerPage 13 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.