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
2025-10-31	47.670	48.190	47.060	47.410	43.461	1,558,732
2025-10-30	47.580	48.250	46.890	47.890	43.901	1,789,326
2025-10-29	47.500	48.210	46.900	47.580	43.617	1,651,346
2025-10-28	45.640	47.710	45.330	47.230	43.296	2,729,900
2025-10-27	44.250	45.760	43.940	45.750	41.939	1,914,981
2025-10-24	44.580	44.580	43.790	44.260	40.573	1,507,813
2025-10-23	45.020	45.070	44.010	44.180	40.500	1,749,110
2025-10-22	45.230	45.970	44.900	45.130	41.371	1,387,044
2025-10-21	44.610	45.770	44.290	45.260	41.490	1,122,965
2025-10-20	44.870	45.080	44.020	44.650	40.931	1,111,704
2025-10-17	45.960	46.680	44.380	44.570	40.858	1,175,845
2025-10-16	45.530	47.080	45.530	45.990	42.159	1,660,089
2025-10-15	45.510	46.250	45.320	45.810	41.994	14,775,327
2025-10-14	45.360	46.180	45.320	45.660	41.857	1,441,550
2025-10-13	45.390	46.170	44.930	45.630	41.829	1,540,026
2025-10-10	45.850	46.410	44.820	44.820	41.087	1,158,451
2025-10-09	45.530	45.990	44.830	45.720	41.912	1,501,240
2025-10-08	45.530	46.760	45.320	45.450	41.664	1,755,728
2025-10-07	44.810	45.880	44.810	45.410	41.628	1,751,358
2025-10-06	44.610	45.510	44.060	45.210	41.444	1,461,966
2025-10-03	44.950	45.450	44.400	44.460	40.757	1,544,227
2025-10-02	44.830	45.300	44.250	45.140	41.380	1,493,550
2025-10-01	46.010	46.040	43.970	44.550	40.839	1,537,680
2025-09-30	46.180	46.500	45.800	46.170	42.324	1,881,967
2025-09-29	45.750	45.950	45.220	45.730	41.921	1,158,843
2025-09-26	45.830	46.990	45.270	45.570	41.774	1,251,384
2025-09-25	47.140	47.530	45.290	45.850	42.031	1,994,891
2025-09-24	46.900	47.780	46.800	46.900	42.994	3,265,308
2025-09-23	47.140	47.890	45.960	46.920	43.012	4,768,959
2025-09-22	47.050	47.520	46.760	46.910	43.003	2,837,447
2025-09-19	47.960	48.220	46.550	47.390	43.443	9,858,653
2025-09-18	48.140	48.590	47.050	48.280	44.259	1,763,266
2025-09-17	48.420	48.570	47.440	47.890	43.901	3,896,773
2025-09-15	47.960	48.500	47.910	48.330	44.304	2,165,005
2025-09-12	47.570	48.900	47.280	48.040	44.039	2,698,084
2025-09-11	47.100	48.130	47.100	47.640	43.672	1,517,086
2025-09-10	46.800	47.470	46.800	47.010	43.094	2,235,522
2025-09-09	47.200	47.200	46.010	46.710	42.819	3,816,537
2025-09-08	48.500	48.800	47.510	48.140	42.072	2,845,481
2025-09-05	47.410	48.780	47.350	48.330	42.238	3,218,904
2025-09-04	47.210	47.940	47.210	47.610	41.608	3,373,177
2025-09-03	46.020	48.260	45.850	47.440	41.460	3,087,068
2025-09-02	44.490	46.490	44.220	46.010	40.210	3,209,052
2025-09-01	44.470	45.860	43.730	43.730	38.218	567,994
2025-08-29	44.570	45.000	44.130	44.470	38.864	2,412,382
2025-08-28	43.360	45.230	42.900	44.860	39.205	1,689,120
2025-08-27	42.050	43.900	41.800	43.550	38.060	1,631,248
2025-08-26	41.990	42.360	41.820	42.230	36.907	1,592,663
2025-08-25	42.380	42.480	41.800	41.800	36.531	863,979
2025-08-22	42.150	42.610	41.800	42.130	36.819	701,597
2025-08-21	42.210	42.480	41.810	42.030	36.732	889,012
2025-08-20	42.210	42.680	41.890	41.960	36.671	1,363,384
2025-08-19	42.810	42.910	42.000	42.060	36.758	1,275,682
2025-08-18	42.990	43.090	42.610	42.840	37.440	1,144,609
2025-08-15	42.650	43.290	42.620	42.700	37.317	2,076,597
2025-08-14	42.610	43.140	42.500	42.680	37.300	1,231,821
2025-08-13	43.390	43.420	42.560	42.700	37.317	1,738,150
2025-08-12	42.950	43.490	42.790	43.210	37.763	4,273,439
2025-08-11	42.690	42.950	42.300	42.610	37.239	2,390,309
2025-08-08	42.800	42.980	42.180	42.790	37.396	1,323,441

← NewerPage 5 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.