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
2022-12-22	63.250	63.670	60.770	62.200	42.933	1,404,761
2022-12-21	62.320	64.000	61.830	63.200	43.623	2,220,167
2022-12-20	62.600	63.320	61.980	62.320	43.015	1,993,953
2022-12-19	60.930	62.540	60.400	62.480	43.126	2,086,939
2022-12-16	60.930	60.960	58.810	60.470	41.738	3,348,874
2022-12-15	61.100	61.560	59.610	60.860	42.008	5,992,714
2022-12-14	60.710	61.510	59.730	61.000	42.104	2,227,030
2022-12-13	62.300	63.430	60.320	60.900	42.035	4,345,194
2022-12-09	61.970	63.300	60.370	61.120	42.187	3,028,513
2022-12-08	61.430	62.120	60.890	61.510	42.456	2,248,116
2022-12-07	60.580	62.660	60.460	61.140	42.201	2,409,025
2022-12-06	60.750	61.120	59.670	60.100	41.483	2,570,649
2022-12-05	61.520	62.060	59.500	60.740	41.925	1,751,034
2022-12-02	62.980	63.670	60.850	61.330	42.332	4,091,729
2022-12-01	63.200	64.100	61.080	63.270	43.671	5,048,386
2022-11-30	59.990	66.620	59.990	62.690	43.271	102,905,792
2022-11-29	61.070	61.100	58.450	59.620	41.152	5,484,859
2022-11-28	60.300	61.790	60.140	60.680	41.883	4,320,711
2022-11-25	61.370	61.370	59.680	60.000	41.414	2,826,408
2022-11-24	59.750	60.490	59.660	60.180	41.538	1,263,756
2022-11-23	60.300	61.190	59.340	59.430	41.021	4,539,346
2022-11-22	62.490	63.000	59.940	59.940	41.373	6,049,861
2022-11-18	61.800	62.650	60.460	60.760	41.939	1,740,373
2022-11-17	61.200	61.760	60.500	61.050	42.139	2,541,552
2022-11-16	59.190	61.910	58.950	61.240	42.270	3,908,147
2022-11-15	58.670	59.860	58.420	58.810	40.593	1,470,783
2022-11-14	59.020	59.020	57.210	58.150	40.137	2,705,472
2022-11-11	59.040	61.310	58.810	58.810	40.593	4,354,246
2022-11-10	57.280	60.490	57.120	58.990	40.717	5,500,239
2022-11-09	56.800	57.970	56.150	57.200	39.481	2,376,403
2022-11-08	57.970	58.140	55.980	56.690	39.129	2,675,890
2022-11-07	58.000	58.150	57.690	57.940	39.992	2,734,830
2022-11-04	57.760	58.140	57.550	57.800	39.896	1,954,608
2022-11-03	56.390	57.870	56.080	57.650	39.792	5,037,718
2022-11-01	55.800	56.400	55.500	56.400	38.929	3,694,747
2022-10-31	55.300	56.000	55.110	55.780	38.501	4,323,017
2022-10-28	55.440	55.830	54.820	55.390	38.232	2,771,835
2022-10-27	55.860	56.790	54.280	55.620	38.391	4,260,531
2022-10-26	55.180	55.460	54.000	54.280	37.466	3,269,310
2022-10-25	54.270	55.160	53.730	54.390	37.542	3,216,933
2022-10-24	55.220	55.280	53.670	54.140	37.369	1,488,424
2022-10-21	54.230	54.800	53.520	54.380	37.535	3,878,315
2022-10-20	54.910	55.540	53.720	54.000	37.273	4,124,929
2022-10-19	55.850	56.580	53.980	54.710	37.763	1,893,339
2022-10-18	57.460	57.500	55.350	55.800	38.515	1,506,306
2022-10-17	55.240	57.540	55.240	56.570	39.047	2,034,800
2022-10-14	55.500	56.000	54.340	54.800	37.825	1,863,246
2022-10-13	55.140	55.540	54.050	55.340	38.198	2,341,498
2022-10-12	54.720	55.520	54.720	55.400	38.239	1,584,498
2022-10-11	55.170	55.170	53.880	55.110	38.039	3,744,664
2022-10-10	55.350	56.080	54.580	55.440	38.267	1,958,490
2022-10-07	53.970	55.490	53.020	55.350	38.204	3,415,572
2022-10-06	53.570	55.040	53.570	54.060	37.314	2,562,982
2022-10-05	53.120	54.650	52.770	53.740	37.093	2,848,517
2022-10-04	52.780	53.290	51.190	53.220	36.734	3,303,120
2022-10-03	51.270	52.800	50.920	52.190	36.023	2,891,730
2022-09-30	49.820	51.310	49.410	50.990	35.195	2,815,418
2022-09-29	49.830	50.200	49.000	50.190	34.643	3,192,128
2022-09-28	48.490	50.640	48.490	50.370	34.767	2,280,001
2022-09-27	49.110	49.330	48.090	48.920	33.766	4,802,686

← NewerPage 17 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.