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
2023-09-07	54.000	54.000	52.530	53.690	39.684	1,198,439
2023-09-06	53.240	54.250	52.960	54.190	40.053	2,340,697
2023-09-05	52.550	53.670	52.140	53.540	39.573	2,364,963
2023-09-04	53.710	53.710	52.280	52.800	39.026	400,942
2023-09-01	53.810	53.920	52.410	53.010	39.181	1,122,958
2023-08-31	55.110	55.370	53.500	53.680	39.676	4,283,398
2023-08-30	54.950	55.670	53.940	55.610	41.103	1,612,027
2023-08-29	53.900	55.400	53.550	54.920	40.593	1,938,043
2023-08-28	53.020	54.520	53.020	54.020	39.927	1,526,641
2023-08-25	51.640	53.520	51.640	53.170	39.299	1,449,163
2023-08-24	52.850	53.060	51.980	52.360	38.700	1,975,898
2023-08-23	52.500	53.300	52.070	53.130	39.270	2,762,439
2023-08-22	52.410	52.480	51.480	52.170	38.560	1,616,903
2023-08-21	51.470	52.670	51.220	52.080	38.494	2,010,616
2023-08-18	51.620	52.390	51.360	52.000	38.434	1,468,895
2023-08-17	52.850	52.850	50.890	52.100	38.508	2,486,025
2023-08-16	52.180	53.200	51.910	52.750	38.989	2,024,232
2023-08-15	51.970	52.870	51.260	52.330	38.678	2,147,977
2023-08-14	51.910	52.180	50.520	52.060	38.479	1,491,748
2023-08-11	50.450	52.200	50.450	51.940	38.390	2,669,035
2023-08-10	50.640	51.350	50.120	50.360	37.222	2,624,142
2023-08-09	50.200	50.720	49.590	50.670	37.451	2,034,923
2023-08-08	51.120	51.130	49.800	50.100	37.030	1,523,031
2023-08-07	51.430	52.060	51.160	51.450	38.028	1,559,513
2023-08-04	50.050	51.800	49.800	50.990	37.688	2,238,065
2023-08-03	49.660	50.500	48.880	49.920	36.897	1,772,431
2023-08-02	51.170	51.540	49.140	49.790	36.801	2,040,563
2023-08-01	51.160	52.190	50.850	51.210	37.850	2,273,152
2023-07-31	53.090	53.240	50.690	50.790	37.540	5,160,837
2023-07-28	55.130	55.130	52.920	52.970	39.151	2,149,162
2023-07-27	56.800	57.000	54.540	54.710	40.437	2,197,514
2023-07-26	56.710	57.100	55.300	56.570	41.812	1,186,307
2023-07-25	55.960	56.720	55.010	56.510	41.768	2,785,157
2023-07-24	55.390	56.480	54.760	56.300	41.613	1,718,849
2023-07-21	56.080	56.190	55.010	55.470	40.999	398,415
2023-07-20	55.850	56.050	54.780	55.940	41.347	1,291,448
2023-07-19	56.050	56.470	55.270	55.940	41.347	1,376,535
2023-07-18	54.990	56.410	54.750	55.870	41.295	1,172,025
2023-07-17	55.020	55.390	54.020	54.550	40.319	674,720
2023-07-14	55.190	55.320	54.050	54.880	40.563	1,287,129
2023-07-13	53.000	55.600	52.820	55.230	40.822	1,466,997
2023-07-12	53.390	53.500	52.700	52.870	39.077	1,067,305
2023-07-11	52.290	53.740	52.100	53.530	39.565	1,248,031
2023-07-10	52.600	52.600	51.530	52.490	38.797	448,385
2023-07-07	51.680	52.630	51.250	51.800	38.287	1,705,017
2023-07-06	53.280	53.280	50.910	51.250	37.880	1,390,886
2023-07-05	52.900	53.330	52.510	52.870	39.077	1,963,737
2023-07-04	52.530	53.100	52.530	53.060	39.218	436,750
2023-07-03	51.990	53.680	51.970	53.120	39.262	904,780
2023-06-30	52.650	52.960	51.770	52.290	38.649	2,555,689
2023-06-29	52.350	53.160	52.320	52.870	39.077	1,557,512
2023-06-28	53.160	53.160	51.200	52.630	38.900	1,882,927
2023-06-27	52.000	52.520	51.500	51.650	38.176	3,177,839
2023-06-26	51.960	52.030	50.050	51.620	38.154	2,558,116
2023-06-23	53.180	53.180	51.600	51.900	38.360	1,637,141
2023-06-22	54.670	55.580	52.270	52.750	38.989	1,772,410
2023-06-21	54.520	54.750	53.710	54.540	40.312	1,304,326
2023-06-20	55.270	55.390	54.090	54.500	40.282	1,378,017
2023-06-19	55.210	55.850	54.850	55.740	41.199	405,276
2023-06-16	55.530	55.690	54.010	55.010	40.659	7,082,821

← NewerPage 14 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.