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
2022-07-01	40.330	41.480	40.150	40.530	25.734	2,080,590
2022-06-30	40.340	40.680	39.740	40.310	25.594	1,908,359
2022-06-29	42.380	42.380	40.210	40.670	25.823	2,506,982
2022-06-28	42.190	42.390	41.050	41.800	26.540	1,428,656
2022-06-27	41.000	42.050	40.440	41.940	26.629	1,641,057
2022-06-24	39.890	41.620	39.890	41.000	26.032	3,065,604
2022-06-23	40.260	40.330	38.860	39.720	25.220	1,905,928
2022-06-22	40.650	40.650	39.280	40.100	25.461	1,039,492
2022-06-21	40.680	41.590	40.500	40.960	26.007	2,099,621
2022-06-20	39.990	40.530	39.630	40.480	25.702	151,332
2022-06-17	40.510	40.550	38.560	39.490	25.074	3,179,869
2022-06-16	41.600	45.000	38.560	39.680	25.194	2,931,711
2022-06-15	41.820	42.230	40.850	41.650	26.445	1,118,386
2022-06-14	42.070	42.590	41.230	41.600	26.413	2,715,790
2022-06-13	43.600	43.940	41.450	41.870	26.585	1,250,418
2022-06-10	45.300	45.500	43.530	43.960	27.912	2,240,113
2022-06-09	45.680	46.140	44.770	45.530	28.909	2,100,249
2022-06-08	46.490	46.850	45.560	45.980	29.194	1,386,744
2022-06-07	47.040	47.040	45.640	46.540	29.550	1,046,142
2022-06-06	47.040	48.270	46.650	47.040	29.867	606,743
2022-06-03	47.270	47.870	46.260	47.180	29.956	828,417
2022-06-02	48.660	48.660	47.070	47.510	30.166	387,113
2022-06-01	48.790	49.620	47.910	48.670	30.902	882,388
2022-05-31	50.010	50.070	47.510	48.550	30.826	4,106,266
2022-05-30	50.060	50.690	49.740	50.080	31.797	523,294
2022-05-27	50.100	50.600	49.510	49.990	31.740	1,111,468
2022-05-26	50.870	50.930	49.710	49.970	31.728	626,708
2022-05-25	51.250	51.850	50.180	50.290	31.931	735,342
2022-05-24	50.890	51.240	49.820	51.070	32.426	461,963
2022-05-23	50.520	50.990	50.040	50.640	32.153	785,025
2022-05-20	50.800	51.280	49.530	50.120	31.823	628,954
2022-05-19	49.430	50.860	49.220	50.750	32.223	804,307
2022-05-18	51.310	51.800	49.610	49.910	31.690	959,051
2022-05-17	52.500	52.500	51.300	51.560	32.737	901,790
2022-05-16	51.020	52.840	50.780	52.380	33.258	999,805
2022-05-13	49.550	51.500	49.500	51.080	32.432	971,363
2022-05-12	50.000	50.000	48.530	49.050	31.143	4,395,684
2022-05-11	49.780	51.740	48.460	50.100	31.810	2,625,086
2022-05-10	49.990	50.200	48.930	49.630	31.512	1,321,978
2022-05-09	47.500	49.880	47.500	49.520	31.442	1,316,930
2022-05-06	52.630	52.630	47.720	48.020	30.489	846,109
2022-05-05	50.930	53.770	50.880	53.100	31.224	1,072,878
2022-05-04	50.210	51.930	48.930	51.190	30.101	857,365
2022-05-03	50.250	50.470	49.720	50.200	29.519	579,865
2022-05-02	50.510	50.510	49.320	50.150	29.489	739,308
2022-04-29	51.110	53.100	50.010	50.390	29.631	1,640,421
2022-04-28	51.480	51.480	50.090	51.110	30.054	1,656,665
2022-04-27	52.500	52.500	50.550	51.140	30.072	1,182,013
2022-04-26	52.240	52.470	50.320	51.870	30.501	1,054,381
2022-04-25	52.050	53.070	51.400	51.900	30.518	652,165
2022-04-22	52.670	52.930	50.620	52.050	30.607	534,366
2022-04-21	52.500	53.210	51.230	52.210	30.701	942,376
2022-04-20	52.520	53.400	51.780	51.980	30.566	814,852
2022-04-19	52.780	53.430	51.230	51.990	30.571	1,216,266
2022-04-18	52.500	53.520	52.010	52.680	30.977	604,843
2022-04-13	52.650	52.980	51.510	52.540	30.895	355,681
2022-04-12	53.640	53.770	52.030	52.730	31.007	607,631
2022-04-11	53.230	53.650	52.500	53.060	31.201	328,673
2022-04-08	54.940	54.940	53.030	53.440	31.424	621,803
2022-04-07	54.280	54.820	53.320	54.370	31.971	2,413,732

← NewerPage 19 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.