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
2022-09-27	49.110	49.330	48.090	48.920	33.766	4,802,686
2022-09-26	48.980	49.490	48.560	49.350	34.063	1,681,499
2022-09-23	49.490	50.040	48.150	48.960	33.794	587,956
2022-09-22	49.970	50.490	49.330	49.550	34.201	1,036,579
2022-09-21	50.000	50.370	49.030	49.950	34.477	1,194,141
2022-09-20	49.000	50.520	48.780	50.280	34.705	2,081,798
2022-09-19	46.120	49.120	46.120	48.880	33.739	1,596,710
2022-09-15	47.140	48.300	46.950	48.130	33.221	3,080,127
2022-09-14	46.220	47.680	45.960	47.350	32.683	1,665,367
2022-09-13	46.340	46.860	45.970	46.220	31.903	1,987,105
2022-09-12	45.750	46.840	45.750	46.580	32.151	1,505,772
2022-09-09	44.250	45.600	44.250	45.280	31.254	1,233,025
2022-09-08	43.750	44.160	43.260	44.050	30.405	1,006,678
2022-09-07	43.210	44.000	42.300	43.720	30.177	1,076,450
2022-09-06	44.970	44.970	42.450	43.340	29.915	1,373,190
2022-09-05	43.650	44.490	43.240	44.290	30.570	272,370
2022-09-02	42.670	43.850	42.640	43.370	29.935	2,068,151
2022-09-01	42.560	42.730	41.400	42.460	29.307	1,582,960
2022-08-31	43.550	43.550	41.800	42.020	29.004	1,648,960
2022-08-30	43.960	44.180	42.650	43.170	29.797	1,488,747
2022-08-29	44.300	44.440	43.260	43.700	30.163	1,780,440
2022-08-26	44.940	45.150	44.080	44.250	30.543	413,217
2022-08-25	47.380	49.000	47.380	48.250	30.636	1,091,362
2022-08-24	47.080	47.930	46.320	47.350	30.064	1,545,901
2022-08-23	45.820	47.410	45.780	47.230	29.988	1,661,163
2022-08-22	45.920	46.380	45.370	45.700	29.016	1,706,307
2022-08-19	46.240	46.910	45.750	46.210	29.340	2,391,049
2022-08-18	46.420	46.420	45.750	46.040	29.232	1,499,363
2022-08-17	46.680	46.770	45.700	46.150	29.302	1,556,078
2022-08-16	46.980	47.190	46.010	46.200	29.334	1,024,325
2022-08-15	46.870	46.930	46.280	46.680	29.639	847,733
2022-08-12	46.800	47.530	46.270	46.860	29.753	1,084,988
2022-08-11	47.520	48.110	46.290	46.890	29.772	1,891,978
2022-08-10	47.460	48.050	45.800	46.650	29.620	2,093,048
2022-08-09	47.000	47.480	46.530	47.210	29.975	1,008,098
2022-08-08	46.210	47.450	45.900	46.940	29.804	1,519,340
2022-08-05	46.220	46.740	45.150	45.990	29.201	1,595,091
2022-08-04	46.900	48.250	45.310	46.350	29.429	1,884,043
2022-08-03	47.850	48.340	46.600	47.580	30.210	1,341,418
2022-08-02	47.500	48.000	46.800	47.800	30.350	1,504,969
2022-08-01	47.940	49.260	47.310	47.530	30.178	750,675
2022-07-29	47.660	48.270	47.080	47.940	30.439	792,882
2022-07-28	47.060	48.700	46.620	47.590	30.216	1,183,299
2022-07-27	45.840	47.150	45.310	46.990	29.836	2,829,510
2022-07-26	45.130	46.250	45.130	45.770	29.061	1,929,186
2022-07-25	44.900	45.960	44.540	45.500	28.889	733,013
2022-07-22	44.890	45.900	44.870	44.980	28.559	659,560
2022-07-21	45.950	45.950	44.510	44.880	28.496	1,605,812
2022-07-20	44.430	46.100	44.320	45.650	28.985	2,689,914
2022-07-19	43.880	44.930	43.880	44.660	28.356	1,155,088
2022-07-18	43.520	44.230	43.360	43.700	27.747	1,140,297
2022-07-15	43.310	43.650	42.700	43.410	27.562	721,411
2022-07-14	43.440	43.840	42.340	43.110	27.372	1,882,135
2022-07-13	43.900	44.090	43.260	43.650	27.715	2,428,120
2022-07-12	44.400	44.950	43.670	43.920	27.886	2,035,378
2022-07-11	43.490	44.980	43.020	44.520	28.267	1,795,784
2022-07-08	41.720	43.950	41.550	43.330	27.512	936,759
2022-07-07	41.780	42.350	41.450	41.920	26.616	1,426,323
2022-07-06	42.050	42.050	41.010	41.490	26.343	1,812,034
2022-07-05	40.860	42.100	40.280	41.710	26.483	2,268,123

← NewerPage 18 of 21 · 1,259 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.