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
2025-08-07	42.100	42.800	41.910	42.390	37.047	780,437
2025-08-06	42.460	43.070	41.770	41.790	36.522	748,531
2025-08-05	42.190	42.870	41.810	42.480	37.125	1,088,041
2025-08-04	42.370	42.650	41.720	41.860	36.583	996,796
2025-08-01	42.770	42.970	41.650	42.210	36.889	1,857,780
2025-07-31	43.910	43.920	42.310	42.400	37.055	2,247,432
2025-07-30	45.000	45.000	43.030	43.600	38.104	1,331,883
2025-07-29	43.320	45.480	42.460	44.900	39.240	1,500,515
2025-07-28	43.290	43.420	42.190	43.190	37.746	1,363,145
2025-07-25	42.410	43.500	41.910	43.250	37.798	839,746
2025-07-24	43.780	43.780	41.700	42.410	37.064	1,494,384
2025-07-23	42.660	43.950	42.660	43.830	38.305	1,085,545
2025-07-22	42.990	43.500	42.230	42.290	36.959	1,806,472
2025-07-21	43.250	43.500	42.600	42.780	37.387	697,333
2025-07-18	43.380	43.660	42.960	43.110	37.676	801,118
2025-07-17	43.470	43.970	43.100	43.510	38.025	991,356
2025-07-16	44.100	44.100	43.090	43.250	37.798	916,512
2025-07-15	43.350	43.670	42.670	43.370	37.903	1,110,618
2025-07-14	43.370	43.370	42.570	42.900	37.492	1,036,921
2025-07-11	43.420	43.710	42.520	43.370	37.903	1,119,521
2025-07-10	43.000	43.690	42.650	43.510	38.025	2,021,577
2025-07-09	45.260	45.340	41.900	42.720	37.335	4,943,000
2025-07-08	45.320	45.490	44.810	45.350	39.633	1,233,576
2025-07-07	45.580	45.720	44.770	45.070	39.389	1,412,693
2025-07-04	45.700	46.010	45.180	45.180	39.485	143,164
2025-07-03	46.350	46.680	45.210	45.480	39.747	803,495
2025-07-02	45.770	46.760	45.760	46.090	40.280	1,626,143
2025-07-01	45.980	46.090	45.510	46.090	40.280	1,218,195
2025-06-30	45.400	46.350	45.230	45.300	39.590	1,345,699
2025-06-27	46.170	46.490	45.200	45.360	39.642	2,637,955
2025-06-26	45.190	46.680	45.190	46.220	40.394	2,206,342
2025-06-25	45.210	45.370	44.550	45.250	39.546	1,289,683
2025-06-24	44.800	45.370	44.510	44.910	39.249	1,045,491
2025-06-23	45.440	45.500	44.340	44.970	39.301	1,037,224
2025-06-20	46.050	46.310	45.330	45.350	39.633	4,415,797
2025-06-19	45.690	46.380	45.640	46.310	40.472	229,363
2025-06-18	45.360	46.090	45.150	45.730	39.965	1,008,600
2025-06-17	46.450	46.570	45.110	45.130	39.441	4,288,966
2025-06-16	46.700	47.160	46.340	46.480	40.621	1,380,896
2025-06-13	47.170	47.250	46.260	46.410	40.560	1,166,913
2025-06-12	47.250	47.650	46.520	47.320	41.355	2,277,878
2025-06-11	47.480	47.690	46.510	46.910	40.997	4,270,226
2025-06-10	46.840	47.580	46.290	47.550	41.556	2,127,792
2025-06-09	47.120	47.500	46.500	47.140	41.198	1,578,701
2025-06-06	47.220	47.580	46.130	46.660	40.778	2,928,493
2025-06-05	49.350	49.350	47.170	47.180	41.233	4,052,321
2025-06-04	50.490	50.720	48.910	48.960	42.788	4,226,617
2025-06-03	51.010	51.040	49.680	50.060	43.750	4,534,053
2025-06-02	50.670	51.460	50.250	50.740	44.344	3,183,780
2025-05-30	50.740	51.200	50.100	50.340	43.994	5,867,853
2025-05-29	51.380	51.500	50.320	50.920	44.501	2,096,056
2025-05-28	51.330	52.000	50.870	51.770	45.244	1,724,997
2025-05-27	51.490	52.400	50.630	50.960	44.536	2,120,895
2025-05-26	51.300	51.300	50.330	50.690	44.300	134,204
2025-05-23	50.230	51.360	50.110	51.010	44.580	1,278,963
2025-05-22	50.610	51.110	50.000	50.970	44.545	1,831,042
2025-05-21	50.920	51.290	50.080	50.870	44.458	2,338,200
2025-05-20	52.030	52.650	50.510	50.510	44.143	2,929,852
2025-05-19	51.390	53.100	50.960	52.100	45.533	1,095,087
2025-05-16	50.180	51.690	49.590	51.490	44.999	1,143,450

← NewerPage 6 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.