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
2026-07-23	57.010	57.820	56.550	56.650	54.793	1,152,600
2026-07-22	57.040	58.030	56.380	57.140	55.267	1,145,899
2026-07-21	57.760	58.530	56.560	56.660	54.803	1,248,213
2026-07-20	57.320	58.870	57.040	57.400	55.518	1,251,244
2026-07-17	57.630	57.890	56.880	57.450	55.567	2,052,303
2026-07-16	58.250	58.790	56.970	57.110	55.238	2,150,809
2026-07-15	57.500	58.900	56.980	58.090	56.186	1,561,700
2026-07-14	55.900	57.280	55.760	56.730	54.870	1,837,012
2026-07-13	56.260	56.760	54.950	55.750	53.922	1,396,001
2026-07-10	54.960	56.590	54.960	56.190	54.348	1,214,172
2026-07-09	56.210	56.820	54.680	54.960	53.158	1,639,672
2026-07-08	56.260	56.710	55.380	56.190	54.348	1,499,456
2026-07-07	56.740	56.850	56.140	56.390	54.541	744,009
2026-07-06	56.500	57.310	56.500	56.840	54.977	791,312
2026-07-03	56.990	57.110	56.330	56.340	54.493	361,800
2026-07-02	56.610	57.950	56.510	56.720	54.861	703,332
2026-07-01	56.800	57.490	56.310	56.760	54.899	1,087,870
2026-06-30	57.330	57.930	56.240	56.650	54.793	2,750,559
2026-06-29	55.200	58.690	55.200	57.150	55.276	627,092
2026-06-26	55.580	56.500	54.820	55.860	54.029	993,480
2026-06-25	54.870	56.400	54.380	56.080	54.242	1,270,748
2026-06-24	54.790	55.080	54.270	54.850	53.052	2,089,347
2026-06-23	54.640	55.140	54.120	54.790	52.994	1,712,040
2026-06-22	55.180	55.460	54.110	54.770	52.975	1,367,897
2026-06-19	55.650	55.650	54.710	54.880	53.081	3,070,751
2026-06-18	55.570	56.510	55.330	56.120	54.280	1,609,886
2026-06-17	55.820	56.350	54.560	55.000	53.197	1,346,000
2026-06-16	55.010	56.070	54.970	55.330	53.516	1,377,309
2026-06-15	55.640	56.830	54.840	54.990	53.187	1,302,315
2026-06-12	52.810	55.520	52.810	55.180	53.371	2,104,387
2026-06-11	54.900	55.630	52.440	52.810	51.079	3,241,359
2026-06-10	54.930	55.870	54.110	54.590	52.800	3,435,098
2026-06-09	55.640	56.370	54.110	55.280	53.468	1,689,834
2026-06-08	55.240	56.810	55.150	55.550	53.729	1,266,394
2026-06-05	56.010	56.250	54.850	55.000	53.197	1,242,935
2026-06-04	56.430	56.430	55.730	56.100	54.261	935,414
2026-06-03	56.680	57.000	55.870	55.910	54.077	1,890,005
2026-06-02	56.460	57.750	56.310	57.180	55.306	794,002
2026-06-01	56.040	56.830	54.910	56.460	54.609	1,200,328
2026-05-29	57.410	57.410	54.850	56.170	54.329	2,555,181
2026-05-28	57.220	57.970	56.890	57.040	55.170	943,273
2026-05-27	55.970	58.450	55.970	57.640	55.750	1,418,790
2026-05-26	54.670	56.010	54.130	55.890	54.058	1,237,453
2026-05-25	55.120	55.620	54.600	54.670	52.878	167,637
2026-05-22	55.300	55.580	54.640	55.250	53.439	942,522
2026-05-21	55.400	55.770	54.990	55.510	53.690	1,388,013
2026-05-20	55.790	56.140	55.270	55.730	53.903	1,325,541
2026-05-19	54.220	55.840	54.060	55.530	53.710	1,571,635
2026-05-18	54.620	55.000	54.050	54.220	52.443	1,531,689
2026-05-15	53.800	54.760	53.790	54.700	52.907	1,198,549
2026-05-14	55.310	55.660	53.620	54.150	52.375	2,430,149
2026-05-13	55.070	55.540	54.860	55.190	53.381	1,100,437
2026-05-12	54.420	55.280	54.260	55.100	53.294	899,708
2026-05-11	54.470	54.680	53.620	54.400	52.617	2,949,817
2026-05-08	54.450	54.880	53.560	54.470	52.684	1,519,325
2026-05-07	55.810	56.250	55.170	55.700	52.030	1,549,412
2026-05-06	53.960	55.950	53.950	55.650	51.983	1,565,085
2026-05-05	53.140	53.870	53.010	53.750	50.208	875,171
2026-05-04	54.950	54.950	53.140	53.140	49.638	1,010,808
2026-04-30	54.310	55.010	53.560	54.970	51.348	2,730,147

← NewerPage 2 of 21 · 1,258 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.