Banco Del Bajio

BBAJIOO
🏛️ mexico →
45.48
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 62.00 62.34 61.00 61.55 0.1M
2022-12-29 62.14 62.80 61.49 61.86 0.1M
2022-12-28 63.85 63.85 61.53 62.00 0.1M
2022-12-27 63.02 63.98 62.76 63.63 0.0M
2022-12-26 63.92 63.92 63.12 63.30 0.0M
2022-12-23 62.59 63.91 61.79 63.29 0.3M
2022-12-22 63.39 63.47 60.74 62.10 0.1M
2022-12-21 62.32 63.99 61.89 63.24 0.4M
2022-12-20 62.60 63.30 61.98 62.58 0.1M
2022-12-19 61.16 62.50 60.41 62.28 0.2M
2022-12-16 60.86 60.93 58.82 60.32 0.3M
2022-12-15 60.76 61.51 59.72 61.13 0.5M
2022-12-14 61.12 61.39 59.74 60.98 0.2M
2022-12-13 62.47 63.39 60.32 60.97 0.6M
2022-12-09 62.05 63.04 60.39 61.15 0.2M
2022-12-08 62.09 62.09 60.97 61.67 0.2M
2022-12-07 60.80 62.59 60.69 61.34 0.3M
2022-12-06 60.15 61.12 59.72 60.44 0.2M
2022-12-05 61.71 61.95 59.50 60.61 0.1M
2022-12-02 62.84 63.62 60.85 61.13 0.4M
2022-12-01 63.78 64.07 61.14 62.92 0.5M
2022-11-30 59.99 66.59 59.99 64.40 2.3M
2022-11-29 61.09 61.09 58.45 59.94 0.6M
2022-11-28 60.59 61.79 60.31 60.45 0.3M
2022-11-25 60.69 61.00 59.73 60.30 0.2M
2022-11-24 59.66 60.48 59.66 60.05 0.1M
2022-11-23 60.02 61.15 59.42 59.76 0.2M
2022-11-22 62.46 62.95 59.96 60.05 0.3M
2022-11-18 61.80 62.54 60.48 60.95 0.2M
2022-11-17 61.30 61.70 60.50 61.16 0.2M
2022-11-16 59.12 61.84 59.11 61.65 0.3M
2022-11-15 58.69 59.86 58.62 59.08 0.1M
2022-11-14 58.66 58.66 57.28 58.21 0.3M
2022-11-11 59.12 61.46 58.86 59.17 0.6M
2022-11-10 57.42 60.41 57.07 59.11 0.5M
2022-11-09 56.81 57.95 56.15 57.03 0.2M
2022-11-08 57.90 58.04 55.96 56.56 0.2M
2022-11-07 58.06 58.12 57.69 57.97 0.2M
2022-11-04 57.76 58.43 57.55 57.88 0.1M
2022-11-03 56.40 57.86 56.10 57.64 0.4M
2022-11-01 55.94 56.42 55.51 56.25 0.2M
2022-10-31 55.25 55.99 55.25 55.88 0.2M
2022-10-28 55.50 55.52 54.85 55.18 0.2M
2022-10-27 55.75 56.80 54.28 55.36 0.5M
2022-10-26 55.09 55.30 53.98 54.45 0.4M
2022-10-25 54.95 54.95 53.80 54.19 0.2M
2022-10-24 54.94 54.98 53.70 54.25 0.2M
2022-10-21 54.23 54.80 53.50 54.19 0.3M
2022-10-20 54.40 55.35 53.64 54.03 0.3M
2022-10-19 56.27 56.30 54.15 54.62 0.1M
2022-10-18 56.85 57.29 55.39 55.96 0.2M
2022-10-17 55.74 57.54 55.44 56.74 0.3M
2022-10-14 55.34 55.99 54.44 54.81 0.1M
2022-10-13 55.43 55.50 54.13 55.38 0.2M
2022-10-12 54.90 55.50 54.90 55.38 0.3M
2022-10-11 54.84 55.12 53.91 54.85 0.1M
2022-10-10 55.22 56.01 54.62 55.39 0.1M
2022-10-07 54.06 55.48 53.02 55.20 0.3M
2022-10-06 54.00 55.01 53.86 54.13 0.2M
2022-10-05 53.08 54.59 52.95 53.69 0.2M
2022-10-04 51.68 53.26 51.20 53.12 0.2M
2022-10-03 51.14 52.72 51.00 52.20 0.3M
2022-09-30 49.94 51.22 49.41 50.91 0.2M
2022-09-29 50.15 50.39 49.00 50.00 0.2M
2022-09-28 48.49 50.63 48.49 50.13 0.2M
2022-09-27 49.16 50.00 48.11 48.77 0.1M
2022-09-26 49.20 49.49 48.65 49.15 0.1M
2022-09-23 49.50 49.96 48.05 48.96 0.1M
2022-09-22 49.64 50.47 49.36 49.55 0.1M
2022-09-21 49.42 50.22 49.08 49.95 0.1M
2022-09-20 49.18 50.50 48.98 50.28 0.2M
2022-09-19 46.45 49.11 46.11 48.88 0.1M
2022-09-15 47.30 48.29 47.05 48.13 0.5M
2022-09-14 45.96 47.67 45.96 47.35 0.2M
2022-09-13 46.32 46.83 45.98 46.22 0.2M
2022-09-12 45.83 46.81 45.82 46.58 0.1M
2022-09-09 44.48 45.60 44.21 45.28 0.2M
2022-09-08 43.60 44.19 43.44 44.05 0.1M
2022-09-07 42.77 43.91 42.31 43.72 0.1M
2022-09-06 43.86 43.90 42.47 43.34 0.2M
2022-09-05 43.41 44.47 43.40 44.29 0.0M
2022-09-02 43.00 43.85 42.71 43.37 0.1M
2022-09-01 42.33 42.72 41.49 42.46 0.2M
2022-08-31 43.32 43.34 41.83 42.02 0.2M
2022-08-30 44.17 44.17 42.65 43.17 0.2M
2022-08-29 44.11 44.33 43.26 43.70 0.2M
2022-08-26 45.99 46.00 44.09 44.59 0.2M
2022-08-25 47.46 49.00 47.46 48.25 0.2M
2022-08-24 46.72 47.91 46.40 47.35 0.1M
2022-08-23 45.92 47.41 45.78 47.23 0.3M
2022-08-22 46.00 46.06 45.41 45.70 0.2M
2022-08-19 46.40 46.83 45.73 46.21 0.1M
2022-08-18 46.22 46.38 45.79 46.04 0.1M
2022-08-17 46.57 46.77 45.75 46.15 0.1M
2022-08-16 46.66 47.19 46.10 46.20 0.0M
2022-08-15 46.84 46.92 46.31 46.68 0.0M
2022-08-12 46.89 47.13 46.44 46.86 0.0M
2022-08-11 47.22 48.04 46.61 46.89 0.1M
2022-08-10 47.91 47.91 45.82 46.65 0.1M
2022-08-09 47.14 47.47 46.63 47.21 0.0M
2022-08-08 46.21 47.43 45.84 46.94 0.0M
2022-08-05 46.64 46.65 45.17 45.99 0.1M
2022-08-04 47.30 48.08 45.33 46.35 0.1M
2022-08-03 47.89 48.18 46.75 47.58 0.1M
2022-08-02 46.87 48.00 46.85 47.80 0.1M
2022-08-01 48.56 49.06 47.32 47.53 0.0M
2022-07-29 47.78 48.23 47.19 47.94 0.1M
2022-07-28 47.40 48.66 46.64 47.59 0.1M
2022-07-27 45.70 47.15 45.48 46.99 0.1M
2022-07-26 45.13 46.25 45.13 45.77 0.1M
2022-07-25 44.85 45.88 44.85 45.50 0.1M
2022-07-22 45.07 45.63 44.88 44.98 0.0M
2022-07-21 45.60 45.86 44.58 44.88 0.0M
2022-07-20 44.65 46.08 44.60 45.65 0.4M
2022-07-19 43.97 44.92 43.87 44.66 0.1M
2022-07-18 43.87 44.09 43.48 43.70 0.1M
2022-07-15 42.87 43.56 42.84 43.41 0.0M
2022-07-14 42.97 43.83 42.46 43.11 0.1M
2022-07-13 43.69 44.07 43.28 43.65 0.1M
2022-07-12 44.37 44.93 43.68 43.92 0.2M
2022-07-11 43.19 44.80 43.19 44.52 0.1M
2022-07-08 42.12 43.95 41.97 43.33 0.1M
2022-07-07 41.78 42.33 41.61 41.92 0.1M
2022-07-06 41.80 41.80 41.03 41.49 0.1M
2022-07-05 40.69 42.00 40.29 41.71 0.1M
2022-07-04 40.52 40.90 40.37 40.93 0.0M
2022-07-01 41.00 41.42 40.21 40.53 0.1M
2022-06-30 40.37 40.71 39.73 40.31 0.1M
2022-06-29 41.98 42.04 40.23 40.67 0.1M
2022-06-28 41.96 42.00 41.12 41.80 0.1M
2022-06-27 41.20 42.03 40.55 41.94 0.2M
2022-06-24 40.60 41.62 40.40 41.00 0.3M
2022-06-23 40.21 40.21 39.13 39.72 0.0M
2022-06-22 40.34 40.40 39.30 40.10 0.2M
2022-06-21 41.31 41.31 40.51 40.96 0.3M
2022-06-20 39.97 40.42 39.90 40.48 0.0M
2022-06-17 40.30 40.30 38.56 39.49 0.2M
2022-06-16 40.98 41.12 38.63 39.68 0.4M
2022-06-15 41.93 42.23 41.02 41.65 0.1M
2022-06-14 41.66 42.55 41.25 41.60 0.1M
2022-06-13 43.10 43.93 41.50 41.87 0.0M
2022-06-10 45.10 45.48 43.31 43.96 0.3M
2022-06-09 46.00 46.00 45.10 45.53 0.1M
2022-06-08 46.20 46.63 45.72 45.98 0.0M
2022-06-07 46.90 46.90 45.74 46.54 0.0M
2022-06-06 47.54 47.82 46.84 47.04 0.0M
2022-06-03 47.27 47.72 46.42 47.18 0.1M
2022-06-02 48.34 48.34 47.13 47.51 0.0M
2022-06-01 48.37 49.42 48.37 48.67 0.0M
2022-05-31 49.75 49.76 47.51 48.55 0.2M
2022-05-30 49.92 50.47 49.80 50.08 0.0M
2022-05-27 49.93 50.55 49.62 49.99 0.1M
2022-05-26 50.60 50.87 49.88 49.97 0.0M
2022-05-25 51.41 51.58 50.18 50.29 0.0M
2022-05-24 51.00 51.20 50.02 51.07 0.0M
2022-05-23 50.79 50.98 50.05 50.64 0.1M
2022-05-20 50.99 51.26 49.53 50.12 0.0M
2022-05-19 49.49 50.81 49.49 50.75 0.1M
2022-05-18 51.34 51.68 49.72 49.91 0.0M
2022-05-17 52.30 52.50 51.31 51.56 0.0M
2022-05-16 51.73 52.86 51.11 52.38 0.1M
2022-05-13 50.03 51.41 50.03 51.08 0.0M
2022-05-12 49.06 49.63 48.53 49.05 0.1M
2022-05-11 49.15 51.70 49.15 50.10 0.1M
2022-05-10 49.55 50.07 49.00 49.63 0.1M
2022-05-09 48.01 49.87 47.61 49.52 0.0M
2022-05-06 49.75 49.75 47.87 48.02 0.0M
2022-05-05 51.16 53.75 51.09 53.10 0.0M
2022-05-04 50.16 51.88 49.41 51.19 0.0M
2022-05-03 50.26 50.46 50.04 50.20 0.0M
2022-05-02 50.83 50.83 49.94 50.15 0.0M
2022-04-29 51.17 52.76 50.12 50.39 0.0M
2022-04-28 51.05 51.34 50.12 51.11 0.0M
2022-04-27 52.08 52.08 50.69 51.14 0.1M
2022-04-26 51.73 52.41 50.41 51.87 0.0M
2022-04-25 51.84 52.91 51.60 51.90 0.0M
2022-04-22 52.17 52.17 51.05 52.05 0.0M
2022-04-21 52.38 53.05 51.50 52.21 0.2M
2022-04-20 52.50 53.34 51.99 51.98 0.0M
2022-04-19 53.05 53.45 51.36 51.99 0.0M
2022-04-18 52.59 53.43 52.02 52.68 0.0M
2022-04-13 52.23 52.90 51.56 52.54 0.0M
2022-04-12 52.91 53.48 52.12 52.73 0.0M
2022-04-11 52.85 53.32 52.63 53.06 0.0M
2022-04-08 54.73 54.73 52.69 53.44 0.0M
2022-04-07 54.15 54.75 53.48 54.37 0.0M
2022-04-06 55.23 55.41 53.75 54.28 0.1M
2022-04-05 54.70 55.07 54.43 55.12 0.0M
2022-04-04 54.79 54.90 54.00 54.38 0.0M
2022-04-01 55.26 55.26 53.63 54.23 0.1M
2022-03-31 54.60 55.66 53.98 54.61 0.1M
2022-03-30 55.54 55.54 54.49 54.60 0.1M
2022-03-29 55.97 55.97 54.99 55.17 0.0M
2022-03-28 55.05 55.36 54.62 54.96 0.0M
2022-03-25 53.43 54.75 53.38 54.57 0.0M
2022-03-24 51.78 53.85 51.78 53.16 0.1M
2022-03-23 51.97 52.04 50.11 51.36 0.0M
2022-03-22 52.48 52.59 51.12 51.85 0.1M
2022-03-18 50.77 53.01 50.30 51.95 0.1M
2022-03-17 50.76 51.53 50.31 51.16 0.0M
2022-03-16 49.57 52.15 49.57 51.22 0.0M
2022-03-15 48.53 49.99 48.38 49.85 0.0M
2022-03-14 48.84 49.09 48.55 48.79 0.0M
2022-03-11 49.37 49.37 47.73 48.37 0.0M
2022-03-10 50.05 50.05 48.81 49.27 0.0M
2022-03-09 49.39 50.40 48.96 50.33 0.0M
2022-03-08 48.27 49.77 47.55 49.64 0.0M
2022-03-07 49.85 49.85 48.95 48.94 0.0M
2022-03-04 49.92 50.98 49.92 50.65 0.0M
2022-03-03 49.69 51.71 49.69 50.05 0.0M
2022-03-02 49.39 50.00 49.25 49.98 0.0M
2022-03-01 49.58 49.84 48.74 49.78 0.0M
2022-02-28 49.40 49.99 49.39 49.75 0.0M
2022-02-25 47.76 48.99 47.40 48.73 0.0M
2022-02-24 46.61 48.36 46.58 47.67 0.0M
2022-02-23 48.25 48.50 47.61 48.05 0.1M
2022-02-22 48.67 49.00 48.18 48.80 1.6M
2022-02-21 48.80 48.80 48.80 48.74 0.0M
2022-02-18 50.00 50.00 47.88 48.98 0.2M
2022-02-17 49.65 50.00 49.21 49.33 0.6M
2022-02-16 49.66 50.63 49.59 49.79 0.1M
2022-02-15 50.70 50.70 49.30 49.67 0.1M
2022-02-14 49.13 50.59 48.38 50.16 0.2M
2022-02-11 49.86 50.25 48.31 49.16 0.2M
2022-02-10 50.50 51.36 48.74 49.63 0.3M
2022-02-09 49.39 50.51 49.11 50.00 0.5M
2022-02-08 48.75 50.00 48.49 49.92 0.4M
2022-02-04 46.48 48.58 46.48 48.23 0.5M
2022-02-03 45.53 46.77 45.35 46.37 0.2M
2022-02-02 45.81 46.82 45.42 46.24 0.4M
2022-02-01 44.68 45.98 44.33 45.90 0.2M
2022-01-31 44.89 44.89 43.68 44.41 0.4M
2022-01-28 41.01 44.58 41.01 44.16 1.7M
2022-01-27 38.04 41.44 38.01 40.97 0.7M
2022-01-26 37.54 37.80 37.29 37.48 0.0M
2022-01-25 37.43 37.98 36.76 37.25 0.1M
2022-01-24 37.53 37.90 36.37 37.69 0.0M
2022-01-21 38.45 38.47 37.64 37.66 0.0M
2022-01-20 38.28 38.95 38.01 38.48 0.0M
2022-01-19 38.57 38.80 38.17 38.42 0.1M
2022-01-18 38.62 38.72 38.24 38.45 0.0M
2022-01-17 38.73 38.73 38.29 38.35 0.0M
2022-01-14 38.97 38.97 38.26 38.50 0.7M
2022-01-13 39.64 39.94 38.82 39.22 0.0M
2022-01-12 38.98 40.34 38.98 40.13 0.0M
2022-01-11 39.28 39.48 38.62 38.75 0.0M
2022-01-10 38.84 39.98 38.25 39.10 0.0M
2022-01-07 39.40 39.40 38.64 39.24 0.0M
2022-01-06 38.17 38.95 38.17 38.60 0.0M
2022-01-05 38.23 38.23 37.79 38.03 0.0M
2022-01-04 38.44 39.25 37.90 38.45 0.0M
2022-01-03 37.10 38.37 36.98 38.08 0.1M