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
2023-06-15	55.420	56.190	55.300	55.500	41.021	5,360,619
2023-06-14	55.790	55.950	55.360	55.550	41.058	3,215,863
2023-06-13	55.610	56.190	55.370	55.690	41.162	2,583,007
2023-06-12	55.910	56.190	55.520	55.610	41.103	1,625,891
2023-06-09	55.050	56.010	54.550	55.900	41.317	3,440,903
2023-06-08	54.910	55.400	53.900	54.480	40.267	1,924,915
2023-06-07	55.140	55.290	54.790	54.900	40.578	5,701,618
2023-06-06	55.000	55.500	54.680	54.990	40.644	5,492,656
2023-06-05	54.640	56.010	54.190	55.100	40.726	1,501,402
2023-06-02	56.200	56.540	53.740	54.020	39.927	1,446,469
2023-06-01	55.720	56.390	54.760	55.610	41.103	1,883,328
2023-05-31	56.250	56.310	53.250	55.640	41.125	6,829,224
2023-05-30	57.530	57.620	55.830	56.130	41.487	2,160,971
2023-05-29	57.520	57.950	57.370	57.440	42.455	207,168
2023-05-26	56.870	57.820	56.090	57.410	42.433	1,930,037
2023-05-25	57.310	57.610	56.140	56.700	41.908	1,468,336
2023-05-24	57.400	57.970	56.620	56.890	42.049	1,677,800
2023-05-23	57.660	58.430	57.350	57.720	42.662	1,601,136
2023-05-22	58.790	59.190	56.700	57.690	42.640	1,720,483
2023-05-19	60.000	60.040	58.700	58.990	43.601	2,254,394
2023-05-18	59.150	60.000	58.800	59.900	44.273	777,030
2023-05-17	59.450	59.600	58.590	59.160	43.727	2,139,543
2023-05-16	59.310	60.240	58.960	59.230	43.778	2,028,605
2023-05-15	59.550	59.930	58.160	59.770	44.177	2,291,833
2023-05-12	59.780	59.840	58.990	59.600	44.052	3,462,916
2023-05-11	59.840	59.860	59.030	59.680	44.111	944,339
2023-05-10	58.770	60.000	58.770	59.650	44.089	1,712,142
2023-05-09	59.480	59.480	58.100	58.740	43.416	1,767,003
2023-05-08	58.940	60.290	58.240	59.800	44.200	7,953,679
2023-05-05	59.800	61.900	59.800	61.400	42.380	16,337,857
2023-05-04	60.250	60.940	59.400	60.170	41.531	1,550,917
2023-05-03	59.480	60.240	58.500	60.120	41.497	6,612,352
2023-05-02	59.010	59.510	57.890	59.000	40.724	3,012,198
2023-04-28	59.030	60.290	58.850	59.120	40.807	6,548,912
2023-04-27	60.400	60.410	57.790	58.410	40.317	4,332,588
2023-04-26	60.190	60.710	58.520	59.680	41.193	4,131,939
2023-04-25	60.990	61.050	59.010	60.040	41.442	2,186,038
2023-04-24	60.140	61.310	60.010	60.900	42.035	2,957,532
2023-04-21	60.720	61.070	59.740	60.140	41.511	3,371,065
2023-04-20	61.620	61.890	60.690	60.700	41.897	2,153,269
2023-04-19	61.240	62.360	61.240	61.500	42.449	2,479,937
2023-04-18	63.450	63.450	60.830	61.000	42.104	3,292,586
2023-04-17	65.310	65.400	62.960	63.140	43.581	2,125,809
2023-04-14	63.850	65.710	63.790	65.490	45.203	1,473,853
2023-04-13	62.940	64.820	62.840	63.470	43.809	1,743,085
2023-04-12	64.250	65.690	62.400	63.060	43.526	2,227,039
2023-04-11	64.070	65.160	63.630	63.650	43.933	1,697,561
2023-04-10	63.810	65.140	63.670	63.680	43.954	1,105,408
2023-04-05	65.110	65.110	63.640	63.960	44.147	2,817,253
2023-04-04	64.850	65.040	63.910	64.960	44.838	1,355,777
2023-04-03	65.510	65.560	63.360	64.700	44.658	1,667,669
2023-03-31	65.000	66.280	65.000	65.550	45.245	3,447,829
2023-03-30	64.930	65.590	64.210	65.000	44.865	1,929,759
2023-03-29	63.470	64.950	62.160	64.600	44.589	3,498,486
2023-03-28	62.900	64.340	62.090	62.830	43.367	1,896,878
2023-03-27	64.830	64.830	62.620	62.670	43.257	2,193,158
2023-03-24	65.150	65.150	63.990	64.450	44.486	2,311,006
2023-03-23	63.130	65.580	63.080	64.830	44.748	3,788,866
2023-03-22	63.950	64.390	62.990	63.490	43.823	2,671,934
2023-03-21	61.580	63.200	61.280	63.110	43.561	2,409,311

← NewerPage 15 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.