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
2025-05-15	49.330	50.480	49.020	49.980	43.680	1,972,095
2025-05-14	49.760	49.760	48.500	49.670	43.409	1,387,620
2025-05-13	48.500	49.720	47.330	49.220	43.016	1,556,414
2025-05-12	48.510	49.740	47.250	48.500	42.386	1,806,529
2025-05-09	47.940	48.900	47.810	48.410	42.308	1,888,913
2025-05-08	50.870	51.000	49.790	49.790	41.551	2,964,894
2025-05-07	48.330	50.810	48.330	50.710	42.319	2,113,331
2025-05-06	47.790	50.080	47.790	49.440	41.259	1,967,465
2025-05-05	49.140	49.720	47.360	47.900	39.974	2,231,042
2025-05-02	47.000	49.740	46.970	48.950	40.850	899,773
2025-04-30	48.010	48.490	46.190	47.060	39.273	1,252,705
2025-04-29	50.020	50.430	47.460	48.070	40.116	1,450,268
2025-04-28	48.990	50.440	48.670	49.930	41.668	1,035,872
2025-04-25	48.350	48.960	47.770	48.930	40.833	969,348
2025-04-24	47.890	48.690	47.070	48.350	40.349	1,854,249
2025-04-23	46.300	48.080	45.650	47.960	40.024	1,927,991
2025-04-22	45.200	45.880	44.710	45.720	38.155	3,173,252
2025-04-21	45.480	46.000	45.040	45.500	37.971	1,000,423
2025-04-16	45.590	46.460	44.880	45.280	37.787	938,841
2025-04-15	46.400	46.890	45.330	45.860	38.271	1,461,158
2025-04-14	45.740	46.950	45.670	45.920	38.322	1,312,423
2025-04-11	45.760	46.800	45.010	45.510	37.979	1,511,491
2025-04-10	46.750	46.940	44.910	45.610	38.063	1,468,896
2025-04-09	43.940	46.700	43.010	45.950	38.347	2,012,794
2025-04-08	43.880	44.590	43.200	43.940	36.669	1,824,223
2025-04-07	45.050	45.340	43.000	43.400	36.219	1,671,447
2025-04-04	48.440	48.590	44.830	45.600	38.054	1,822,351
2025-04-03	45.510	49.800	45.260	49.780	41.543	4,899,365
2025-04-02	45.070	46.430	44.330	46.040	38.422	3,210,485
2025-04-01	45.490	45.490	44.120	45.120	37.654	3,559,691
2025-03-31	44.810	44.960	43.850	44.580	37.203	2,031,226
2025-03-28	44.770	44.790	43.610	44.700	37.303	1,930,273
2025-03-27	44.630	45.250	44.480	44.630	37.245	3,328,924
2025-03-26	45.190	45.320	44.510	44.520	37.153	2,425,401
2025-03-25	45.370	45.490	44.660	45.010	37.562	2,593,149
2025-03-24	44.290	45.830	44.150	45.220	37.737	7,803,475
2025-03-21	46.070	46.070	43.600	44.070	36.778	25,762,934
2025-03-20	45.220	46.600	44.900	45.990	38.380	2,410,802
2025-03-19	45.560	46.260	45.070	45.080	37.621	2,215,237
2025-03-18	45.500	45.980	45.020	45.600	38.054	2,545,494
2025-03-14	44.810	45.780	44.810	45.440	37.921	2,075,137
2025-03-13	45.480	45.930	44.840	44.910	37.479	3,021,595
2025-03-12	45.960	46.060	45.180	45.390	37.879	3,543,356
2025-03-11	45.470	46.040	44.410	45.340	37.838	3,376,446
2025-03-10	44.720	45.670	44.400	45.650	38.096	4,699,173
2025-03-07	45.950	45.950	43.560	44.970	37.529	1,684,522
2025-03-06	44.860	46.050	44.200	45.500	37.971	2,052,864
2025-03-05	44.970	46.040	44.360	45.050	37.595	1,726,804
2025-03-04	44.850	45.270	43.040	44.780	37.370	1,407,612
2025-03-03	46.260	46.690	44.500	44.940	37.504	1,763,164
2025-02-28	45.460	46.700	44.740	46.550	38.847	7,285,067
2025-02-27	46.550	46.550	45.300	45.440	37.921	2,674,725
2025-02-26	46.580	46.920	46.300	46.410	38.730	4,824,123
2025-02-25	48.250	48.490	46.690	46.930	39.164	3,351,915
2025-02-24	47.490	48.500	46.900	47.980	40.041	2,070,754
2025-02-21	48.190	48.190	47.130	47.370	39.532	1,413,592
2025-02-20	47.600	48.470	47.040	48.010	40.066	1,712,892
2025-02-19	47.800	48.110	47.340	47.690	39.799	1,461,772
2025-02-18	47.990	48.940	47.180	47.980	40.041	2,348,345
2025-02-17	47.500	48.270	46.510	48.150	40.183	481,670

← NewerPage 7 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.