Banco del Bajío, S.A., Institución de Banca Múltiple (BBAJIOO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.53 | 67.30 | 64.00 | 66.79 | 66.79 | 1,843,778 |
| 02 May 2024 | 63.99 | 68.00 | 63.28 | 65.62 | 65.62 | 3,189,711 |
| 30 Apr 2024 | 66.56 | 66.56 | 62.98 | 63.32 | 63.32 | 1,865,314 |
| 29 Apr 2024 | 64.21 | 67.99 | 63.60 | 66.10 | 66.10 | 3,097,798 |
| 26 Apr 2024 | 62.21 | 65.98 | 62.20 | 65.06 | 65.06 | 1,429,975 |
| 25 Apr 2024 | 62.39 | 62.65 | 60.63 | 62.06 | 62.06 | 2,206,042 |
| 24 Apr 2024 | 61.22 | 63.53 | 60.56 | 62.32 | 62.32 | 1,578,025 |
| 23 Apr 2024 | 61.60 | 62.30 | 60.66 | 61.15 | 61.15 | 3,062,764 |
| 22 Apr 2024 | 60.43 | 61.73 | 60.33 | 61.40 | 61.40 | 1,380,369 |
| 19 Apr 2024 | 60.69 | 61.06 | 60.09 | 60.91 | 60.91 | 1,127,926 |
| 18 Apr 2024 | 61.20 | 61.35 | 60.35 | 60.88 | 60.88 | 1,845,694 |
| 17 Apr 2024 | 59.89 | 61.09 | 59.89 | 61.08 | 61.08 | 1,073,906 |
| 16 Apr 2024 | 62.53 | 62.53 | 59.46 | 59.89 | 59.89 | 1,786,227 |
| 15 Apr 2024 | 61.45 | 63.04 | 61.14 | 62.93 | 62.93 | 1,421,783 |
| 12 Apr 2024 | 61.85 | 62.94 | 61.02 | 62.50 | 62.50 | 1,706,577 |
| 11 Apr 2024 | 61.41 | 62.06 | 61.21 | 61.60 | 61.60 | 1,401,337 |
| 10 Apr 2024 | 62.64 | 62.64 | 61.02 | 61.31 | 61.31 | 1,205,264 |
| 09 Apr 2024 | 64.21 | 64.73 | 62.72 | 62.80 | 62.80 | 4,305,295 |
| 08 Apr 2024 | 64.74 | 65.18 | 63.83 | 64.16 | 64.16 | 990,254 |
| 05 Apr 2024 | 65.62 | 66.00 | 64.19 | 64.70 | 64.70 | 1,479,862 |
| 04 Apr 2024 | 64.47 | 65.75 | 64.31 | 64.87 | 64.87 | 814,675 |
| 03 Apr 2024 | 64.15 | 65.12 | 64.04 | 64.40 | 64.40 | 2,537,235 |
| 02 Apr 2024 | 64.05 | 64.47 | 63.42 | 64.10 | 64.10 | 1,918,497 |
| 01 Apr 2024 | 64.59 | 64.59 | 63.01 | 64.01 | 64.01 | 1,676,272 |
| 27 Mar 2024 | 64.37 | 65.07 | 62.72 | 64.59 | 64.59 | 1,191,665 |
| 26 Mar 2024 | 63.96 | 64.85 | 63.53 | 63.63 | 63.63 | 1,291,869 |
| 25 Mar 2024 | 62.99 | 64.48 | 62.99 | 64.14 | 64.14 | 1,199,992 |
| 22 Mar 2024 | 63.23 | 63.33 | 61.96 | 62.94 | 62.94 | 2,883,454 |
| 21 Mar 2024 | 63.50 | 64.20 | 62.86 | 63.24 | 63.24 | 1,214,130 |
| 20 Mar 2024 | 64.72 | 64.84 | 63.22 | 63.67 | 63.67 | 1,709,920 |
| 19 Mar 2024 | 64.00 | 65.07 | 64.00 | 64.65 | 64.65 | 1,098,160 |
| 15 Mar 2024 | 64.79 | 65.37 | 63.17 | 64.72 | 64.72 | 6,491,966 |
| 14 Mar 2024 | 64.80 | 65.80 | 63.61 | 64.27 | 64.27 | 1,580,149 |
| 13 Mar 2024 | 62.51 | 64.88 | 61.99 | 64.39 | 64.39 | 1,210,617 |
| 12 Mar 2024 | 64.98 | 64.98 | 61.85 | 62.14 | 62.14 | 1,630,995 |
| 11 Mar 2024 | 64.61 | 65.14 | 64.07 | 64.90 | 64.90 | 2,744,616 |
| 08 Mar 2024 | 64.19 | 64.73 | 64.19 | 64.42 | 64.42 | 1,180,663 |
| 07 Mar 2024 | 64.78 | 65.74 | 64.12 | 64.49 | 64.49 | 1,337,052 |
| 06 Mar 2024 | 65.59 | 67.43 | 63.95 | 64.88 | 64.88 | 1,738,736 |
| 05 Mar 2024 | 63.79 | 65.50 | 63.74 | 65.12 | 65.12 | 1,752,278 |
| 04 Mar 2024 | 64.19 | 64.40 | 63.50 | 63.88 | 63.88 | 1,278,557 |
| 01 Mar 2024 | 63.54 | 64.80 | 62.95 | 63.96 | 63.96 | 1,600,932 |
| 29 Feb 2024 | 61.90 | 63.80 | 61.61 | 63.09 | 63.09 | 3,337,316 |
| 28 Feb 2024 | 64.85 | 64.85 | 60.61 | 61.88 | 61.88 | 3,006,190 |
| 27 Feb 2024 | 66.29 | 66.67 | 64.16 | 64.64 | 64.64 | 1,486,838 |
| 26 Feb 2024 | 66.26 | 67.58 | 65.97 | 66.39 | 66.39 | 2,156,758 |
| 23 Feb 2024 | 65.39 | 67.69 | 65.39 | 66.85 | 66.85 | 4,654,769 |
| 22 Feb 2024 | 65.74 | 66.95 | 65.24 | 65.32 | 65.32 | 3,231,487 |
| 21 Feb 2024 | 67.15 | 67.16 | 65.58 | 66.12 | 66.12 | 2,120,850 |
| 20 Feb 2024 | 66.88 | 68.80 | 66.36 | 66.83 | 66.83 | 1,793,332 |
| 19 Feb 2024 | 67.40 | 67.90 | 65.09 | 66.88 | 66.88 | 530,022 |
| 16 Feb 2024 | 66.98 | 68.99 | 66.98 | 67.52 | 67.52 | 2,621,951 |
| 15 Feb 2024 | 67.17 | 68.29 | 66.55 | 67.00 | 67.00 | 3,599,520 |
| 14 Feb 2024 | 67.00 | 68.52 | 66.84 | 66.99 | 66.99 | 2,464,806 |
| 13 Feb 2024 | 67.44 | 68.69 | 66.52 | 66.83 | 66.83 | 2,438,315 |
| 12 Feb 2024 | 66.52 | 68.79 | 66.52 | 67.59 | 67.59 | 1,225,202 |
| 09 Feb 2024 | 67.19 | 68.60 | 66.73 | 67.50 | 67.50 | 8,676,609 |
| 08 Feb 2024 | 67.31 | 69.56 | 67.15 | 67.16 | 67.16 | 8,001,624 |
| 07 Feb 2024 | 67.78 | 68.04 | 66.80 | 67.30 | 67.30 | 2,848,671 |
| 06 Feb 2024 | 66.93 | 68.48 | 66.93 | 67.66 | 67.66 | 2,930,316 |
| 02 Feb 2024 | 65.46 | 67.86 | 65.01 | 66.99 | 66.99 | 1,514,326 |
| 01 Feb 2024 | 63.86 | 67.08 | 63.86 | 66.11 | 66.11 | 1,576,151 |
| 31 Jan 2024 | 64.85 | 66.57 | 63.74 | 65.69 | 65.69 | 3,043,659 |
| 30 Jan 2024 | 64.17 | 65.63 | 63.96 | 65.13 | 65.13 | 4,370,963 |
| 29 Jan 2024 | 64.25 | 64.56 | 63.28 | 64.44 | 64.44 | 1,683,448 |
| 26 Jan 2024 | 62.84 | 65.03 | 62.51 | 64.55 | 64.55 | 1,236,031 |
| 25 Jan 2024 | 63.77 | 64.26 | 62.66 | 63.85 | 63.85 | 2,601,632 |
| 24 Jan 2024 | 63.05 | 63.78 | 62.88 | 63.76 | 63.76 | 4,497,295 |
| 23 Jan 2024 | 61.30 | 63.63 | 61.30 | 63.26 | 63.26 | 1,797,482 |
| 22 Jan 2024 | 61.93 | 62.76 | 61.22 | 61.36 | 61.36 | 2,013,879 |
| 19 Jan 2024 | 60.40 | 62.27 | 60.03 | 62.04 | 62.04 | 1,694,871 |
| 18 Jan 2024 | 59.90 | 60.89 | 59.71 | 60.56 | 60.56 | 1,711,749 |
| 17 Jan 2024 | 58.49 | 61.22 | 58.10 | 59.74 | 59.74 | 3,533,669 |
| 16 Jan 2024 | 59.65 | 59.88 | 58.95 | 59.38 | 59.38 | 1,584,979 |
| 15 Jan 2024 | 59.20 | 59.86 | 58.94 | 59.59 | 59.59 | 827,470 |
| 12 Jan 2024 | 58.83 | 59.43 | 58.76 | 59.42 | 59.42 | 1,683,894 |
| 11 Jan 2024 | 58.26 | 59.10 | 58.08 | 58.88 | 58.88 | 1,464,071 |
| 10 Jan 2024 | 58.21 | 59.37 | 57.45 | 58.22 | 58.22 | 1,962,580 |
| 09 Jan 2024 | 59.47 | 59.47 | 58.03 | 58.63 | 58.63 | 2,213,481 |
| 08 Jan 2024 | 58.99 | 59.67 | 58.15 | 59.64 | 59.64 | 1,289,736 |
| 05 Jan 2024 | 56.74 | 59.32 | 56.72 | 58.93 | 58.93 | 3,198,644 |
| 04 Jan 2024 | 56.57 | 57.57 | 55.78 | 56.75 | 56.75 | 1,944,829 |
| 03 Jan 2024 | 57.33 | 58.00 | 56.40 | 56.88 | 56.88 | 1,835,851 |
| 02 Jan 2024 | 56.75 | 57.92 | 56.19 | 57.82 | 57.82 | 1,464,367 |
| 29 Dec 2023 | 56.80 | 57.71 | 56.58 | 56.70 | 56.70 | 1,484,566 |
| 28 Dec 2023 | 57.85 | 57.98 | 56.35 | 56.80 | 56.80 | 1,286,781 |
| 27 Dec 2023 | 57.48 | 58.00 | 57.48 | 57.93 | 57.93 | 1,554,140 |
| 26 Dec 2023 | 57.69 | 58.29 | 57.40 | 57.48 | 57.48 | 745,994 |
| 22 Dec 2023 | 57.30 | 58.30 | 57.30 | 57.68 | 57.68 | 1,004,512 |
| 21 Dec 2023 | 56.89 | 58.00 | 56.89 | 57.97 | 57.97 | 1,757,124 |
| 20 Dec 2023 | 56.57 | 57.73 | 56.41 | 56.95 | 56.95 | 2,017,447 |
| 19 Dec 2023 | 57.19 | 58.12 | 56.16 | 56.32 | 56.32 | 1,562,950 |
| 18 Dec 2023 | 56.50 | 57.50 | 56.09 | 57.23 | 57.23 | 1,551,073 |
| 15 Dec 2023 | 55.00 | 57.04 | 54.64 | 56.63 | 56.63 | 15,397,655 |
| 14 Dec 2023 | 56.52 | 57.25 | 54.34 | 54.69 | 54.69 | 5,075,582 |
| 13 Dec 2023 | 54.73 | 56.93 | 54.73 | 56.47 | 56.47 | 2,792,247 |
| 11 Dec 2023 | 53.88 | 55.30 | 53.81 | 54.83 | 54.83 | 1,768,527 |
| 08 Dec 2023 | 54.24 | 54.36 | 53.18 | 53.75 | 53.75 | 1,950,401 |
| 07 Dec 2023 | 55.26 | 55.26 | 53.98 | 54.16 | 54.16 | 1,738,665 |
| 06 Dec 2023 | 55.11 | 55.47 | 54.08 | 54.84 | 54.84 | 1,752,964 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.