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
2025-02-14	47.500	47.650	46.510	46.920	39.156	3,530,497
2025-02-13	47.000	48.000	46.460	47.180	39.373	2,023,956
2025-02-12	46.200	47.500	45.870	46.700	38.972	1,932,190
2025-02-11	46.310	47.170	45.860	46.000	38.388	2,068,114
2025-02-10	47.720	47.720	45.110	46.070	38.447	4,865,534
2025-02-07	47.200	48.200	46.800	47.710	39.815	2,703,476
2025-02-06	47.130	47.950	46.760	47.140	39.340	3,413,415
2025-02-05	48.500	49.110	46.930	47.550	39.682	2,257,418
2025-02-04	48.150	49.000	47.560	48.690	40.633	1,508,842
2025-01-31	47.600	48.990	47.050	47.580	39.707	3,247,510
2025-01-30	49.410	49.820	46.620	48.150	40.183	6,441,960
2025-01-29	49.740	50.000	49.040	49.410	41.234	1,927,271
2025-01-28	49.480	50.390	49.200	49.500	41.309	3,070,805
2025-01-27	48.810	49.660	48.110	49.060	40.942	2,033,130
2025-01-24	48.000	49.010	47.350	48.840	40.758	2,340,408
2025-01-23	47.850	48.600	47.190	47.900	39.974	1,863,794
2025-01-22	47.060	48.430	46.370	47.780	39.874	1,993,669
2025-01-21	47.140	47.820	45.930	46.200	38.555	2,193,198
2025-01-20	47.000	47.100	46.200	47.100	39.306	566,702
2025-01-17	46.420	47.110	45.910	46.950	39.181	2,011,305
2025-01-16	45.780	46.300	45.070	45.980	38.372	1,902,002
2025-01-15	43.670	46.420	43.490	45.710	38.146	4,094,742
2025-01-14	43.390	43.490	42.840	43.170	36.027	2,539,743
2025-01-13	43.110	43.690	42.310	43.370	36.193	1,185,044
2025-01-10	44.160	44.290	42.900	43.010	35.893	2,235,760
2025-01-09	43.840	44.830	43.620	44.250	36.928	1,144,341
2025-01-08	43.940	43.990	42.510	43.450	36.260	1,607,793
2025-01-07	43.770	44.160	43.050	43.730	36.494	1,331,077
2025-01-06	42.840	43.830	42.690	43.230	36.077	1,713,963
2025-01-03	42.560	42.740	41.730	42.220	35.234	1,503,996
2025-01-02	41.760	42.680	41.560	42.610	35.559	571,607
2024-12-31	42.130	42.130	41.560	41.650	34.758	560,640
2024-12-30	41.910	42.030	41.430	41.990	35.042	593,104
2024-12-27	42.120	43.370	41.910	42.040	35.084	616,347
2024-12-26	42.550	42.570	41.540	41.950	35.008	467,194
2024-12-24	42.770	42.830	42.030	42.250	35.259	407,626
2024-12-23	43.460	43.460	42.380	42.760	35.684	511,992
2024-12-20	42.550	43.950	42.490	43.090	35.960	8,365,713
2024-12-19	43.340	43.830	42.300	42.310	35.309	1,608,593
2024-12-18	43.570	44.850	43.270	43.570	36.360	3,195,186
2024-12-17	43.640	44.200	43.060	43.450	36.260	2,867,093
2024-12-16	43.970	43.970	41.900	43.660	36.436	3,483,303
2024-12-13	43.750	44.000	42.930	43.570	36.360	3,204,688
2024-12-11	44.510	44.800	43.730	44.180	36.869	2,431,017
2024-12-10	44.350	44.490	44.000	44.300	36.970	2,172,498
2024-12-09	44.510	45.230	43.770	44.490	37.128	3,267,946
2024-12-06	43.710	44.560	43.280	44.450	37.095	2,577,746
2024-12-05	43.690	44.140	43.210	43.360	36.185	3,989,300
2024-12-04	43.140	43.700	42.750	43.530	36.327	2,971,893
2024-12-03	43.500	43.580	42.730	42.890	35.793	4,730,209
2024-12-02	42.500	43.000	42.060	42.850	35.760	2,942,401
2024-11-29	42.600	43.380	42.030	42.400	35.384	3,284,422
2024-11-28	43.860	44.190	42.700	42.720	35.651	2,286,302
2024-11-27	42.180	44.390	41.800	43.920	36.652	7,842,047
2024-11-26	41.880	43.270	41.020	41.800	34.883	2,976,733
2024-11-25	40.250	44.120	40.000	43.500	36.302	109,497,259
2024-11-22	41.250	41.250	40.270	40.710	33.974	6,222,245
2024-11-21	40.660	41.440	40.300	40.950	34.174	5,912,538
2024-11-20	40.920	41.180	40.300	40.550	33.840	3,542,560
2024-11-19	41.650	41.890	40.660	41.470	34.608	3,932,800

← NewerPage 8 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.