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
2024-11-19	41.650	41.890	40.660	41.470	34.608	3,932,800
2024-11-15	41.500	42.030	41.000	41.540	34.666	3,617,818
2024-11-14	41.480	42.520	40.810	41.970	35.025	4,163,814
2024-11-13	41.090	41.400	40.660	41.390	34.541	4,330,833
2024-11-12	41.850	41.870	40.700	40.870	34.107	6,029,862
2024-11-11	42.320	42.320	41.600	42.080	35.117	4,902,130
2024-11-08	42.120	42.650	41.360	42.480	35.451	3,087,641
2024-11-07	44.180	44.180	41.410	42.070	35.109	10,671,054
2024-11-06	44.070	44.530	42.550	43.880	36.619	4,098,724
2024-11-05	44.430	44.790	43.650	44.780	37.370	1,698,817
2024-11-04	43.690	44.940	43.470	44.680	37.287	1,487,682
2024-11-01	44.680	44.880	43.650	44.090	36.794	1,233,322
2024-10-31	43.960	44.690	43.050	44.370	37.028	2,583,326
2024-10-30	43.760	44.180	43.170	43.900	36.636	1,912,314
2024-10-29	43.560	44.110	42.720	43.020	35.901	1,757,633
2024-10-28	43.710	44.710	43.320	44.080	36.786	1,329,330
2024-10-25	42.580	43.980	42.580	43.680	36.452	1,254,141
2024-10-24	44.300	44.980	42.180	42.580	35.534	2,411,438
2024-10-23	45.270	45.390	44.070	44.430	37.078	1,765,170
2024-10-22	45.320	45.320	44.260	45.130	37.662	3,204,461
2024-10-21	46.790	46.790	44.940	45.440	37.921	2,067,221
2024-10-18	46.380	47.000	45.410	46.990	39.214	1,794,055
2024-10-17	43.380	46.490	43.380	46.380	38.705	3,948,553
2024-10-16	43.240	43.950	42.050	43.100	35.968	12,244,384
2024-10-15	44.690	44.780	42.270	43.000	35.885	4,202,202
2024-10-14	44.250	44.710	43.960	44.660	37.270	2,122,638
2024-10-11	42.750	44.290	42.530	44.210	36.894	2,669,591
2024-10-10	44.310	44.780	42.520	42.680	35.618	3,988,868
2024-10-09	44.690	45.200	43.910	44.280	36.953	1,990,043
2024-10-08	45.670	46.080	44.000	44.330	36.995	2,279,411
2024-10-07	47.790	47.790	45.600	46.080	38.455	2,848,306
2024-10-04	46.840	48.010	46.840	47.490	39.632	1,064,733
2024-10-03	46.470	46.850	45.220	46.550	38.847	1,954,590
2024-10-02	46.150	47.480	45.520	46.470	38.781	1,818,566
2024-09-30	46.400	46.500	45.070	46.100	38.472	1,748,693
2024-09-27	46.900	47.650	45.850	46.020	38.405	1,939,471
2024-09-26	46.940	47.790	46.260	47.060	39.273	1,961,160
2024-09-25	46.500	47.420	46.150	46.680	38.956	2,093,453
2024-09-24	45.800	46.960	45.730	46.480	38.789	1,327,318
2024-09-23	46.680	46.970	44.790	45.180	37.704	1,692,005
2024-09-20	46.890	47.500	45.890	46.100	38.472	7,850,915
2024-09-19	47.300	48.000	46.520	47.160	39.356	1,993,652
2024-09-18	46.390	48.120	46.360	47.570	39.699	1,597,799
2024-09-17	46.600	46.740	45.580	46.320	38.655	1,974,379
2024-09-13	45.120	46.700	44.370	46.210	38.564	1,314,892
2024-09-12	43.600	45.180	43.600	44.800	37.387	2,777,399
2024-09-11	44.590	45.030	43.320	43.550	36.344	3,040,144
2024-09-10	44.760	45.000	43.660	44.050	36.761	1,526,828
2024-09-09	45.160	46.110	44.500	44.760	37.353	1,887,196
2024-09-06	46.700	47.010	43.820	44.670	37.278	1,182,355
2024-09-05	48.460	48.460	46.410	46.450	38.764	1,263,424
2024-09-04	48.840	48.840	47.520	48.110	40.149	2,041,087
2024-09-03	50.790	50.840	49.010	49.240	39.547	1,020,241
2024-09-02	49.280	51.000	49.280	50.540	40.591	372,531
2024-08-30	49.840	50.410	48.960	49.080	39.419	7,180,162
2024-08-29	48.970	49.900	48.880	49.180	39.499	1,713,281
2024-08-28	48.930	49.990	48.350	48.910	39.282	1,951,467
2024-08-27	49.450	49.780	48.230	48.740	39.145	1,348,020
2024-08-26	50.910	51.100	48.840	49.500	39.756	2,134,833
2024-08-23	50.350	51.070	50.340	51.070	41.017	1,759,442

← NewerPage 9 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.