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
2026-10-16	58.240	58.240	57.290	57.850	57.850	1,433,132
2026-10-15	57.810	58.300	57.510	58.190	58.190	1,436,571
2026-10-14	57.040	58.390	56.900	58.030	58.030	1,441,385
2026-10-13	56.880	57.200	55.510	56.850	56.850	3,562,227
2026-10-12	56.850	57.210	56.200	56.660	56.660	1,669,023
2026-10-09	58.020	58.840	56.630	56.760	56.760	5,827,422
2026-10-08	57.810	58.850	57.350	57.900	57.900	1,577,028
2026-10-07	58.400	58.950	57.820	57.990	57.990	2,623,822
2026-10-06	57.450	58.850	56.780	58.490	58.490	2,001,469
2026-10-05	56.990	57.280	56.510	57.110	57.110	903,760
2026-10-02	56.950	57.150	55.940	56.990	56.990	3,437,680
2026-10-01	57.370	58.070	56.200	56.970	56.970	2,379,406
2026-09-30	57.900	58.320	57.010	57.250	57.250	2,704,999
2026-09-29	57.890	58.940	57.510	57.880	57.880	1,483,784
2026-09-28	57.500	57.900	57.050	57.700	57.700	777,549
2026-09-25	56.890	57.600	56.810	57.420	57.420	796,411
2026-09-24	56.910	57.150	56.340	56.600	56.600	1,242,405
2026-09-23	57.400	57.740	56.930	56.940	56.940	934,097
2026-09-22	57.370	57.420	56.450	57.300	57.300	1,147,152
2026-09-21	58.100	58.100	57.200	57.290	57.290	1,707,696
2026-09-18	57.400	58.350	56.710	58.000	58.000	6,333,931
2026-09-17	57.500	57.890	56.550	57.260	57.260	1,341,719
2026-09-15	57.940	57.940	56.560	57.000	57.000	1,154,108
2026-09-14	57.640	58.190	57.530	57.890	57.890	854,888
2026-09-11	57.760	57.870	57.130	57.600	57.600	1,331,567
2026-09-10	57.250	58.060	57.230	57.580	57.580	943,781
2026-09-09	57.380	58.070	57.060	57.680	57.680	1,371,385
2026-09-08	57.490	58.110	56.810	57.760	57.760	1,455,159
2026-09-07	56.830	58.090	56.630	57.380	57.380	401,400
2026-09-04	57.330	57.590	56.440	56.710	56.710	972,596
2026-09-03	56.390	57.760	56.250	57.310	57.310	1,234,570
2026-09-02	57.060	58.420	56.750	58.170	56.263	1,265,107
2026-09-01	57.320	58.160	56.440	56.880	55.015	1,676,669
2026-08-31	56.880	57.730	56.600	57.620	55.731	4,436,486
2026-08-28	57.180	57.690	56.640	57.060	55.189	1,224,836
2026-08-27	57.990	57.990	57.140	57.150	55.276	707,186
2026-08-26	56.970	58.190	56.970	57.710	55.818	1,032,938
2026-08-25	56.650	57.330	55.810	57.330	55.451	896,206
2026-08-24	56.320	56.790	56.270	56.510	54.657	1,352,343
2026-08-21	56.000	57.450	55.880	56.540	54.686	1,212,696
2026-08-20	55.340	56.070	54.840	56.000	54.164	1,483,630
2026-08-19	55.120	56.060	54.740	55.910	54.077	1,370,605
2026-08-18	55.820	55.820	54.600	55.370	53.555	886,459
2026-08-17	55.660	56.110	54.970	55.630	53.806	1,193,807
2026-08-14	56.170	56.620	55.630	55.740	53.913	1,225,755
2026-08-13	57.160	57.490	56.060	56.590	54.735	1,234,364
2026-08-12	56.390	57.600	56.150	56.780	54.919	1,515,590
2026-08-11	56.960	57.560	56.350	56.410	54.561	1,191,718
2026-08-10	57.610	57.630	56.720	57.280	55.402	979,443
2026-08-07	57.550	58.290	57.430	57.780	55.886	999,319
2026-08-06	57.800	58.220	57.400	57.530	55.644	1,055,009
2026-08-05	57.010	58.470	56.940	57.920	56.021	3,453,334
2026-08-04	56.810	57.560	56.210	56.730	54.870	2,321,958
2026-08-03	57.710	58.110	56.170	56.810	54.948	2,857,214
2026-07-31	59.510	60.000	56.880	57.550	55.663	5,230,300
2026-07-30	59.870	60.990	58.020	58.140	56.234	3,278,013
2026-07-29	60.370	60.680	59.360	59.630	57.675	1,675,655
2026-07-28	59.720	60.910	58.950	60.670	58.681	1,204,990
2026-07-27	58.000	59.980	58.000	59.740	57.782	1,541,840
2026-07-24	56.660	58.490	56.660	58.210	56.302	1,267,404

Page 1 of 3 · 128 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.