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
2022-04-06	55.150	55.480	53.630	54.400	31.989	1,894,091
2022-04-05	54.450	55.200	54.250	55.120	32.412	1,346,397
2022-04-04	54.230	55.000	54.060	54.380	31.977	655,593
2022-04-01	54.600	55.260	53.500	54.230	31.889	1,743,018
2022-03-31	54.600	55.700	53.900	54.610	32.112	2,938,047
2022-03-30	55.300	55.900	54.370	54.600	32.106	1,126,084
2022-03-29	55.150	56.000	54.900	55.170	32.441	1,546,031
2022-03-28	54.960	55.480	54.460	54.960	32.318	1,265,831
2022-03-25	53.550	54.870	53.170	54.570	32.088	1,238,021
2022-03-24	51.930	53.880	51.290	53.160	31.259	2,860,905
2022-03-23	52.000	52.320	50.100	51.360	30.201	1,393,351
2022-03-22	52.000	52.600	50.870	51.850	30.489	4,728,035
2022-03-18	51.090	53.000	50.150	51.950	30.548	2,939,195
2022-03-17	49.770	52.160	49.440	51.160	30.083	1,046,636
2022-03-16	49.770	52.160	49.440	51.340	30.189	1,561,149
2022-03-15	48.820	49.990	48.200	49.850	29.313	1,524,047
2022-03-14	48.280	49.290	48.280	48.790	28.690	855,144
2022-03-11	49.500	49.500	47.530	48.370	28.443	1,101,808
2022-03-10	49.340	50.120	48.760	49.270	28.972	1,346,500
2022-03-09	49.830	50.610	48.730	50.330	29.595	1,221,653
2022-03-08	49.220	49.870	47.270	49.640	29.190	1,279,591
2022-03-07	50.790	50.790	48.460	48.940	28.778	907,198
2022-03-04	49.500	51.420	49.500	50.650	29.783	1,616,849
2022-03-03	49.980	51.710	49.390	50.050	29.431	1,869,213
2022-03-02	49.900	50.000	48.920	49.980	29.389	3,009,294
2022-03-01	49.500	50.000	48.570	49.780	29.272	1,501,042
2022-02-28	49.900	50.000	48.650	49.750	29.254	2,458,040
2022-02-25	48.050	49.000	47.010	48.730	28.654	1,114,777
2022-02-24	46.610	48.360	46.560	47.670	28.031	1,690,890
2022-02-23	48.810	48.880	47.580	48.050	28.255	7,206,964
2022-02-22	48.700	49.020	48.160	48.800	28.696	7,867,639
2022-02-21	48.750	49.000	48.320	48.740	28.660	4,638,052
2022-02-18	49.420	50.000	47.810	48.980	28.801	3,097,444
2022-02-17	49.480	50.480	49.190	49.330	29.007	1,590,483
2022-02-16	49.370	50.570	49.370	49.790	29.278	1,703,290
2022-02-15	50.820	50.820	49.090	49.670	29.207	5,295,771
2022-02-14	49.150	50.850	48.320	50.160	29.495	4,108,775
2022-02-11	49.400	50.340	48.290	49.160	28.907	7,401,177
2022-02-10	50.260	51.680	48.740	49.630	29.184	4,161,181
2022-02-09	49.970	50.590	48.610	50.000	29.401	12,622,689
2022-02-08	48.730	50.000	48.400	49.920	29.354	9,061,281
2022-02-04	46.380	48.630	46.300	48.230	28.360	3,813,934
2022-02-03	45.510	46.860	45.190	46.370	27.267	3,653,772
2022-02-02	45.940	46.880	45.270	46.240	27.190	16,456,985
2022-02-01	44.510	45.980	44.260	45.900	26.990	2,398,570
2022-01-31	44.160	44.990	43.780	44.410	26.114	2,641,136
2022-01-28	41.030	44.600	41.010	44.160	25.967	16,744,189
2022-01-27	37.990	41.710	37.960	40.970	24.091	3,066,776
2022-01-26	37.590	37.890	37.110	37.480	22.039	1,074,552
2022-01-25	37.390	37.990	36.630	37.250	21.904	1,172,747
2022-01-24	37.570	37.980	36.360	37.690	22.163	1,005,838
2022-01-21	38.470	38.650	37.610	37.660	22.145	864,922
2022-01-20	38.390	38.980	37.850	38.480	22.627	5,221,245
2022-01-19	38.850	38.850	38.140	38.420	22.592	4,999,490
2022-01-18	38.520	38.840	38.120	38.450	22.610	1,109,072
2022-01-17	38.970	39.200	38.250	38.350	22.551	206,766
2022-01-14	39.420	39.420	38.200	38.500	22.639	1,813,744
2022-01-13	40.080	40.080	38.660	39.220	23.062	1,606,087
2022-01-12	38.920	40.370	38.580	40.130	23.597	1,041,663
2022-01-11	39.040	39.510	38.540	38.750	22.786	3,334,182

← NewerPage 20 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.