Grupo Bafar S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 129.00 | 133.00 | 129.00 | 131.00 | 129.45 | 18 |
| 2026-05-06 | 131.00 | 133.00 | 131.00 | 133.00 | 131.43 | 18 |
| 2026-05-05 | 131.50 | 132.00 | 129.00 | 129.00 | 127.47 | 1,929 |
| 2026-05-04 | 130.00 | 131.00 | 129.00 | 131.00 | 129.45 | 1,435 |
| 2026-04-30 | 130.00 | 130.00 | 127.00 | 127.00 | 125.50 | 13 |
| 2026-04-29 | 130.00 | 130.00 | 127.00 | 130.00 | 128.46 | 13 |
| 2026-04-28 | 130.99 | 130.99 | 130.99 | 130.99 | 129.44 | 4 |
| 2026-04-27 | 130.99 | 130.99 | 130.99 | 130.99 | 129.44 | 4 |
| 2026-04-24 | 131.90 | 131.90 | 131.90 | 131.90 | 130.34 | 346 |
| 2026-04-23 | 131.98 | 131.98 | 131.98 | 131.98 | 130.42 | 49,007 |
| 2026-04-22 | 133.00 | 133.00 | 132.00 | 132.00 | 130.44 | 30 |
| 2026-04-21 | 133.00 | 133.00 | 133.00 | 133.00 | 131.43 | 50 |
| 2026-04-20 | 133.00 | 133.00 | 132.00 | 132.00 | 130.44 | 30 |
| 2026-04-17 | 132.00 | 132.00 | 132.00 | 132.00 | 130.44 | 8,894 |
| 2026-04-16 | 131.00 | 131.00 | 130.00 | 130.00 | 128.46 | 28,808 |
| 2026-04-15 | 134.00 | 134.00 | 134.00 | 134.00 | 132.41 | 100,039 |
| 2026-04-14 | 134.00 | 134.00 | 134.00 | 134.00 | 132.41 | 37 |
| 2026-04-13 | 131.00 | 132.00 | 131.00 | 132.00 | 130.44 | 61 |
| 2026-04-10 | 131.00 | 132.00 | 131.00 | 132.00 | 130.44 | 102 |
| 2026-04-09 | 131.00 | 132.00 | 131.00 | 132.00 | 130.44 | 116 |
| 2026-04-08 | 131.00 | 132.00 | 131.00 | 132.00 | 130.44 | 18 |
| 2026-04-07 | 132.00 | 132.00 | 132.00 | 132.00 | 130.44 | 61 |
| 2026-04-06 | 132.00 | 134.00 | 132.00 | 132.00 | 130.44 | 41 |
| 2026-04-01 | 132.00 | 134.00 | 132.00 | 132.00 | 130.44 | 169 |
| 2026-03-31 | 132.00 | 134.00 | 132.00 | 132.00 | 130.44 | 23 |
| 2026-03-30 | 132.00 | 134.00 | 132.00 | 132.00 | 130.44 | 41 |
| 2026-03-27 | 130.00 | 130.00 | 130.00 | 130.00 | 128.46 | 623 |
| 2026-03-26 | 129.00 | 129.00 | 129.00 | 129.00 | 127.47 | 14 |
| 2026-03-25 | 129.00 | 130.00 | 129.00 | 130.00 | 128.46 | 14 |
| 2026-03-24 | 127.00 | 128.00 | 125.00 | 128.00 | 126.49 | 1,040 |
| 2026-03-23 | 122.00 | 127.00 | 122.00 | 127.00 | 125.50 | 915 |
| 2026-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | 123.52 | 150,633 |
| 2026-03-19 | 125.00 | 125.00 | 125.00 | 125.00 | 123.52 | 37 |
| 2026-03-18 | 125.00 | 125.00 | 125.00 | 125.00 | 123.52 | 37 |
| 2026-03-17 | 124.00 | 125.00 | 124.00 | 125.00 | 123.52 | 492 |
| 2026-03-13 | 123.00 | 123.00 | 123.00 | 123.00 | 121.54 | 508 |
| 2026-03-12 | 123.00 | 123.00 | 123.00 | 123.00 | 121.54 | 368 |
| 2026-03-11 | 123.00 | 123.00 | 122.00 | 122.00 | 120.56 | 1,332 |
| 2026-03-10 | 122.00 | 122.00 | 120.60 | 120.60 | 119.17 | 103 |
| 2026-03-09 | 122.00 | 122.00 | 120.60 | 120.60 | 119.17 | 103 |
| 2026-03-06 | 119.55 | 119.55 | 119.55 | 119.55 | 118.14 | 0 |
| 2026-03-05 | 119.55 | 119.55 | 119.55 | 119.55 | 118.14 | 0 |
| 2026-03-04 | 119.55 | 119.55 | 119.55 | 119.55 | 118.14 | 151 |
| 2026-03-03 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 105 |
| 2026-03-02 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 7 |
| 2026-02-27 | 120.00 | 120.00 | 120.00 | 120.00 | 118.58 | 104 |
| 2026-02-26 | 117.00 | 117.00 | 117.00 | 117.00 | 115.62 | 1,854 |
| 2026-02-25 | 117.00 | 117.00 | 117.00 | 117.00 | 115.62 | 1,325 |
| 2026-02-24 | 118.00 | 119.00 | 118.00 | 119.00 | 117.59 | 9,201 |
| 2026-02-23 | 117.00 | 117.00 | 117.00 | 117.00 | 115.62 | 361 |
| 2026-02-20 | 115.00 | 116.00 | 115.00 | 116.00 | 114.63 | 14 |
| 2026-02-19 | 115.00 | 116.00 | 115.00 | 116.00 | 114.63 | 24 |
| 2026-02-18 | 115.00 | 116.00 | 115.00 | 116.00 | 114.63 | 1 |
| 2026-02-17 | 115.00 | 116.00 | 115.00 | 116.00 | 114.63 | 13 |
| 2026-02-16 | 115.00 | 116.00 | 115.00 | 116.00 | 114.63 | 0 |
| 2026-02-13 | 116.00 | 116.00 | 116.00 | 116.00 | 114.63 | 14 |
| 2026-02-12 | 115.70 | 115.70 | 115.70 | 115.70 | 114.33 | 72 |
| 2026-02-11 | 115.70 | 115.70 | 115.70 | 115.70 | 114.33 | 4 |
| 2026-02-10 | 115.70 | 115.70 | 115.70 | 115.70 | 114.33 | 71 |
| 2026-02-09 | 116.00 | 116.00 | 116.00 | 116.00 | 114.63 | 56 |
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.