Grupo Bafar S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	64.345	64.345	64.345	64.345	61.880	0
2022-03-03	64.345	64.345	64.345	64.345	61.880	0
2022-03-02	64.345	64.345	64.345	64.345	61.880	0
2022-03-01	64.345	64.345	64.345	64.345	61.880	0
2022-02-28	64.345	64.345	64.345	64.345	61.880	0
2022-02-25	64.345	64.345	64.345	64.345	61.880	0
2022-02-24	64.345	64.355	64.345	64.345	61.880	4,433
2022-02-23	64.365	64.365	64.365	64.365	61.899	0
2022-02-22	64.365	64.365	64.365	64.365	61.899	0
2022-02-21	64.365	64.365	64.365	64.365	61.899	0
2022-02-18	64.365	64.365	64.365	64.365	61.899	0
2022-02-17	64.365	64.365	64.365	64.365	61.899	112
2022-02-16	64.355	67.361	64.355	66.125	63.592	9,537
2022-02-15	64.355	64.355	64.355	64.355	61.890	0
2022-02-14	64.355	64.355	64.355	64.355	61.890	0
2022-02-11	64.355	64.365	64.355	64.355	61.890	1,028
2022-02-10	64.355	66.909	64.355	66.909	64.346	95,494
2022-02-09	60.333	64.355	60.333	64.355	61.890	3,154
2022-02-08	65.360	71.394	65.360	71.394	68.659	1,419
2022-02-04	71.394	71.394	71.394	71.394	68.659	0
2022-02-03	71.394	71.394	71.394	71.394	68.659	195
2022-02-02	71.394	71.394	71.394	71.394	68.659	0
2022-02-01	71.394	71.394	71.394	71.394	68.659	0
2022-01-31	71.394	71.394	71.394	71.394	68.659	0
2022-01-28	71.394	71.394	71.394	71.394	68.659	0
2022-01-27	71.394	71.394	71.394	71.394	68.659	0
2022-01-26	71.384	71.394	70.388	71.394	68.659	12,607
2022-01-25	71.394	71.394	71.394	71.394	68.659	0
2022-01-24	71.394	71.394	71.394	71.394	68.659	0
2022-01-21	71.394	71.394	71.394	71.394	68.659	0
2022-01-20	71.394	71.394	71.394	71.394	68.659	0
2022-01-19	71.394	71.394	71.394	71.394	68.659	0
2022-01-18	71.394	71.394	71.394	71.394	68.659	0
2022-01-17	71.394	71.394	71.394	71.394	68.659	889
2022-01-14	71.394	71.394	70.388	70.388	67.692	2,303
2022-01-13	70.388	70.388	70.388	70.388	67.692	0
2022-01-12	68.377	70.388	68.377	70.388	67.692	1,879
2022-01-11	70.388	70.388	70.388	70.388	67.692	0
2022-01-10	70.388	70.388	70.388	70.388	67.692	0
2022-01-07	70.388	70.388	70.388	70.388	67.692	0
2022-01-06	70.388	70.388	70.388	70.388	67.692	122
2022-01-05	71.374	71.374	71.374	71.374	68.640	0
2022-01-04	72.399	72.399	71.374	71.374	68.640	9,289
2022-01-03	66.366	70.388	66.366	70.388	67.692	2,825
2021-12-31	69.986	69.986	68.377	68.377	65.758	758
2021-12-30	68.970	68.970	68.970	68.970	66.328	0
2021-12-29	68.377	68.970	68.377	68.970	66.328	24,642
2021-12-28	68.377	68.377	68.377	68.377	65.758	0
2021-12-27	68.377	68.377	68.377	68.377	65.758	2,783
2021-12-24	68.377	69.031	68.377	68.880	66.241	754
2021-12-23	67.080	67.080	67.080	67.080	64.510	508
2021-12-22	62.344	65.370	62.344	65.370	62.866	40,287
2021-12-21	60.333	62.344	60.333	62.344	59.956	7,512
2021-12-20	60.333	60.333	60.333	60.333	58.022	0
2021-12-17	60.333	60.333	60.333	60.333	58.022	0
2021-12-16	60.333	60.333	60.333	60.333	58.022	0
2021-12-15	60.333	60.333	60.333	60.333	58.022	0
2021-12-14	60.333	60.333	60.333	60.333	58.022	0
2021-12-13	60.333	60.333	60.333	60.333	58.022	0
2021-12-10	58.322	60.333	58.322	60.333	58.022	91,475

← NewerPage 19 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.5974 MXN
2023-06-13	0.9669 MXN
2019-05-13	0.3480 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.