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
2026-04-29	54.620	54.990	53.840	54.190	50.619	1,738,185
2026-04-28	55.530	55.530	54.130	54.500	50.909	3,310,886
2026-04-27	54.590	55.860	54.590	55.730	52.058	1,079,282
2026-04-24	54.870	55.570	54.220	54.590	50.993	1,264,842
2026-04-23	56.490	56.900	54.190	54.200	50.628	1,499,479
2026-04-22	57.270	57.270	57.270	57.270	53.496	0
2026-04-21	57.840	58.890	56.910	57.270	53.496	1,429,088
2026-04-20	56.820	58.610	56.820	58.140	54.309	1,403,133
2026-04-17	58.680	58.920	56.590	57.190	53.421	1,768,312
2026-04-16	59.290	59.290	57.320	57.900	54.085	945,295
2026-04-15	57.800	59.490	56.730	58.920	55.037	1,773,144
2026-04-14	58.880	58.880	56.790	57.420	53.636	1,782,737
2026-04-13	58.210	59.540	58.210	58.480	54.626	1,776,152
2026-04-10	57.980	58.650	57.690	58.320	54.477	1,665,581
2026-04-09	57.150	58.810	57.100	57.510	53.720	1,649,811
2026-04-08	56.590	59.500	56.590	57.370	53.589	1,334,432
2026-04-07	57.550	57.550	56.140	56.440	52.721	1,259,033
2026-04-06	57.000	57.920	56.720	57.540	53.748	719,819
2026-04-01	55.650	57.610	55.560	56.910	53.160	1,339,361
2026-03-31	54.570	55.810	54.120	55.390	51.740	1,203,705
2026-03-30	54.000	54.510	53.180	53.710	50.171	1,267,149
2026-03-27	54.530	54.990	53.490	53.860	50.311	1,109,547
2026-03-26	55.570	56.280	54.270	54.290	50.712	1,346,970
2026-03-25	53.840	56.180	53.780	55.620	51.955	1,404,374
2026-03-24	52.400	53.800	51.460	53.590	50.059	2,001,112
2026-03-23	51.140	52.580	51.140	52.390	48.938	1,055,501
2026-03-20	50.810	51.290	49.670	50.880	47.527	11,135,695
2026-03-19	51.980	51.980	49.500	51.070	47.705	1,396,641
2026-03-18	50.750	52.500	50.740	51.810	48.396	900,567
2026-03-17	50.780	51.630	50.210	50.950	47.593	1,273,407
2026-03-13	49.090	50.790	48.980	50.400	47.079	1,195,425
2026-03-12	51.740	51.740	48.230	48.700	45.491	2,618,777
2026-03-11	51.370	51.740	50.860	51.080	47.714	952,359
2026-03-10	50.300	51.690	50.120	51.440	48.050	1,707,188
2026-03-09	51.150	51.150	49.410	50.280	46.967	1,899,451
2026-03-06	51.870	52.130	50.500	51.250	47.873	1,711,381
2026-03-05	54.410	54.630	51.680	51.850	48.433	3,033,813
2026-03-04	55.520	55.650	54.300	55.020	51.394	2,539,618
2026-03-03	56.180	56.190	54.010	55.300	51.656	7,630,210
2026-03-02	56.910	56.910	54.710	56.190	52.487	3,773,025
2026-02-27	55.560	58.100	55.270	57.430	53.646	2,990,513
2026-02-26	56.450	56.950	55.650	56.340	52.627	1,903,769
2026-02-25	56.100	56.710	55.815	56.710	52.973	1,079,900
2026-02-24	54.800	56.040	54.330	55.970	52.282	1,780,463
2026-02-23	55.160	55.330	53.530	54.820	51.208	1,686,639
2026-02-20	55.250	55.880	54.500	55.540	51.880	2,038,672
2026-02-19	55.580	55.890	54.500	55.020	51.394	1,700,722
2026-02-18	54.100	56.080	54.100	55.950	52.263	1,362,933
2026-02-17	54.190	54.530	53.300	54.240	50.666	1,497,894
2026-02-16	55.250	55.520	53.520	53.960	50.404	305,683
2026-02-13	54.940	55.570	54.200	55.250	51.609	821,648
2026-02-12	55.630	57.350	53.590	55.180	51.544	1,326,501
2026-02-11	55.670	55.830	54.890	55.360	51.712	1,808,806
2026-02-10	54.930	56.240	54.470	55.520	51.861	1,196,691
2026-02-09	54.650	55.400	54.090	55.150	51.516	1,288,680
2026-02-06	53.680	54.860	52.660	54.520	50.927	1,214,177
2026-02-05	52.700	53.800	52.660	53.750	50.208	2,072,471
2026-02-04	52.990	53.680	51.710	52.800	49.321	1,731,897
2026-02-03	51.080	53.920	50.660	52.820	49.339	2,824,037
2026-01-30	52.790	53.850	51.060	51.130	47.761	2,462,045

← NewerPage 3 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.