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
2023-03-17	60.600	61.110	59.610	60.090	41.476	7,188,987
2023-03-16	62.580	62.580	60.320	60.570	41.807	3,863,330
2023-03-15	64.770	64.820	60.890	61.830	42.677	3,796,821
2023-03-14	67.100	67.660	64.530	65.000	44.865	3,485,387
2023-03-13	67.970	68.700	64.400	66.390	45.825	4,688,895
2023-03-10	71.000	71.870	68.540	68.550	47.316	2,288,202
2023-03-09	69.950	72.230	69.950	71.200	49.145	972,539
2023-03-08	71.370	72.220	69.650	70.200	48.454	1,791,328
2023-03-07	71.250	72.370	70.810	71.380	49.269	1,925,145
2023-03-06	72.300	72.970	70.770	71.270	49.193	2,838,402
2023-03-03	69.460	72.620	69.200	72.300	49.904	2,193,596
2023-03-02	68.730	69.920	67.170	69.370	47.882	3,806,053
2023-03-01	70.190	70.430	67.410	68.620	47.364	3,318,747
2023-02-28	69.000	70.730	67.800	69.910	48.254	5,739,412
2023-02-27	68.000	69.600	67.850	69.420	47.916	2,153,325
2023-02-24	68.210	68.830	67.920	68.180	47.060	1,037,927
2023-02-23	69.080	70.040	68.030	68.960	47.599	2,592,494
2023-02-22	68.580	70.040	68.290	69.200	47.764	1,483,119
2023-02-21	69.200	70.690	67.550	68.580	47.336	1,739,610
2023-02-20	69.660	70.700	69.100	69.110	47.702	348,184
2023-02-17	70.470	70.470	68.760	69.320	47.847	1,416,733
2023-02-16	69.650	70.750	68.870	70.520	48.675	1,438,387
2023-02-15	67.790	69.640	67.320	69.580	48.026	2,544,110
2023-02-14	70.040	70.050	67.400	67.870	46.846	3,228,503
2023-02-13	68.870	70.280	68.300	70.010	48.323	2,096,442
2023-02-10	70.800	70.800	67.500	68.110	47.012	2,660,646
2023-02-09	69.920	70.900	67.160	70.720	48.813	3,755,648
2023-02-08	69.500	69.500	65.440	67.030	46.266	4,378,604
2023-02-07	72.500	72.980	68.290	69.000	47.626	5,463,441
2023-02-03	70.330	72.930	68.810	72.230	49.856	2,775,836
2023-02-02	74.800	74.800	70.070	70.270	48.503	2,861,898
2023-02-01	75.720	76.400	74.070	74.540	51.450	1,464,369
2023-01-31	75.900	76.760	73.510	75.640	52.209	3,484,195
2023-01-30	75.370	76.990	74.270	75.380	52.030	1,499,609
2023-01-27	77.670	77.670	74.670	75.290	51.968	2,701,025
2023-01-26	71.100	77.680	71.100	76.600	52.872	2,677,088
2023-01-25	70.870	71.470	69.320	71.470	49.331	1,572,516
2023-01-24	70.980	71.360	69.880	70.750	48.834	1,401,486
2023-01-23	69.740	70.570	68.710	69.980	48.303	1,444,921
2023-01-20	68.500	69.790	67.670	69.500	47.971	1,606,083
2023-01-19	67.270	68.850	67.070	67.750	46.763	1,795,719
2023-01-18	67.790	68.060	66.700	67.650	46.694	2,951,925
2023-01-17	69.770	69.770	66.250	67.480	46.577	1,320,444
2023-01-16	66.290	68.800	66.290	68.000	46.936	1,094,118
2023-01-13	66.940	67.370	65.880	66.470	45.880	1,570,629
2023-01-12	66.140	67.230	65.750	66.900	46.177	2,392,096
2023-01-11	66.150	66.610	65.570	66.140	45.652	1,672,984
2023-01-10	66.000	66.390	65.500	65.870	45.466	1,462,812
2023-01-09	64.450	66.620	63.930	65.310	45.079	1,621,663
2023-01-06	62.350	64.860	62.350	64.850	44.762	2,345,878
2023-01-05	63.670	64.300	61.810	61.920	42.739	2,454,246
2023-01-04	63.010	64.530	62.320	63.990	44.168	1,703,451
2023-01-03	61.500	63.150	61.440	62.310	43.008	834,498
2023-01-02	61.620	62.390	61.020	61.870	42.705	79,626
2022-12-30	61.690	62.390	61.000	61.380	42.367	1,394,241
2022-12-29	62.310	62.950	61.390	61.630	42.539	971,887
2022-12-28	63.910	63.910	61.470	62.080	42.850	1,165,036
2022-12-27	63.500	63.990	62.670	63.490	43.823	526,572
2022-12-26	63.990	63.990	63.000	63.600	43.899	80,934
2022-12-23	62.100	63.980	61.660	63.590	43.892	1,173,979

← NewerPage 16 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.