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
2022-01-10	39.130	40.240	38.520	39.100	22.992	1,615,913
2022-01-07	38.640	39.420	38.580	39.240	23.074	1,241,407
2022-01-06	38.250	39.000	38.030	38.600	22.698	2,860,516
2022-01-05	38.500	38.720	37.610	38.030	22.363	378,348
2022-01-04	38.440	39.230	37.830	38.450	22.610	1,072,058
2022-01-03	36.790	38.440	36.780	38.080	22.392	1,668,217
2021-12-31	37.390	37.780	36.070	36.800	21.639	1,032,491
2021-12-30	35.850	37.470	35.850	37.200	21.875	393,443
2021-12-29	36.960	38.050	35.510	36.000	21.169	580,791
2021-12-28	36.930	37.700	36.290	37.200	21.875	979,667
2021-12-27	36.470	37.250	36.140	37.020	21.769	242,439
2021-12-24	36.650	36.750	36.050	36.660	21.557	18,487
2021-12-23	36.370	37.500	35.900	36.640	21.545	1,145,992
2021-12-22	36.240	36.400	35.740	36.060	21.204	520,603
2021-12-21	35.800	36.180	35.350	35.940	21.134	1,166,528
2021-12-20	35.650	36.250	35.030	35.350	20.787	779,604
2021-12-17	35.800	37.440	34.280	35.520	20.887	1,584,069
2021-12-16	36.440	37.030	35.540	35.970	21.151	927,937
2021-12-15	36.860	37.250	36.230	36.450	21.434	1,245,329
2021-12-14	36.280	37.700	35.950	37.070	21.798	935,939
2021-12-13	37.420	37.710	36.190	36.280	21.334	787,326
2021-12-10	38.030	38.790	37.760	37.910	22.292	771,481
2021-12-09	38.000	38.490	37.450	37.990	22.339	1,045,409
2021-12-08	38.050	38.400	37.300	38.220	22.474	806,826
2021-12-07	37.440	38.300	36.910	37.970	22.327	1,256,384
2021-12-06	37.300	37.630	36.620	36.790	21.633	1,342,971
2021-12-03	37.430	38.000	36.170	36.940	21.722	923,022
2021-12-02	35.830	37.800	35.490	37.620	22.121	940,902
2021-12-01	36.390	36.800	35.130	35.340	20.781	890,693
2021-11-30	36.690	39.150	34.110	36.030	21.187	836,965
2021-11-29	37.570	37.570	36.410	37.070	21.798	658,353
2021-11-26	38.010	38.190	36.320	37.000	21.757	1,536,742
2021-11-25	38.220	39.150	38.200	38.980	22.921	511,102
2021-11-24	38.000	38.500	37.510	38.260	22.498	2,465,830
2021-11-23	38.500	38.830	37.740	38.310	22.527	1,481,578
2021-11-22	38.370	38.910	37.730	38.410	22.586	1,047,822
2021-11-19	38.960	39.110	37.770	37.990	22.339	1,818,042
2021-11-18	37.060	39.270	37.060	39.010	22.939	1,762,485
2021-11-17	37.180	37.750	36.900	37.390	21.986	989,235
2021-11-16	37.310	37.320	37.020	37.100	21.816	1,293,147
2021-11-12	38.490	38.490	37.110	37.530	22.069	1,373,990
2021-11-11	37.390	39.000	37.110	38.470	22.621	1,062,504
2021-11-10	37.210	37.920	37.020	37.390	21.986	1,233,353
2021-11-09	38.310	38.340	37.020	37.420	22.004	582,396
2021-11-08	38.260	38.730	37.880	38.300	22.521	1,074,784
2021-11-05	38.500	38.800	38.030	38.190	22.457	1,063,983
2021-11-04	39.080	39.080	38.210	38.530	22.657	1,336,492
2021-11-03	38.850	39.270	38.350	39.080	22.980	1,210,523
2021-11-01	38.980	39.200	38.520	39.050	22.962	1,005,289
2021-10-29	39.170	39.630	38.500	38.650	22.727	626,876
2021-10-28	39.830	39.830	38.650	38.850	22.845	1,660,873
2021-10-27	40.440	40.440	38.860	39.190	23.045	330,314
2021-10-26	39.490	40.640	39.260	40.460	23.791	461,305
2021-10-25	40.280	40.290	39.360	39.480	23.215	833,491
2021-10-22	41.130	41.250	39.440	39.910	23.468	1,236,744
2021-10-21	41.610	42.250	40.310	41.340	24.309	7,091,484
2021-10-20	41.500	41.820	41.210	41.670	24.503	1,357,485
2021-10-19	40.880	41.750	40.880	41.690	24.515	1,394,470
2021-10-18	41.750	41.750	41.460	41.710	24.527	1,390,607
2021-10-15	40.150	41.740	40.150	41.660	24.497	1,684,905

← NewerPage 21 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.