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
2023-09-08 53.00 54.13 52.85 53.15 0.1M
2023-09-07 53.42 53.70 51.48 53.41 0.2M
2023-09-06 53.33 54.23 52.99 54.15 0.2M
2023-09-05 52.47 55.00 52.16 53.47 0.3M
2023-09-04 53.49 53.49 52.31 52.60 0.0M
2023-09-01 53.82 53.82 52.40 53.08 0.2M
2023-08-31 55.10 55.10 53.52 53.78 0.3M
2023-08-30 54.66 55.66 53.96 55.54 0.2M
2023-08-29 53.79 55.32 53.70 55.09 0.1M
2023-08-28 52.78 54.50 52.78 54.00 0.1M
2023-08-25 52.08 53.53 52.07 53.06 0.3M
2023-08-24 52.73 52.99 52.00 52.29 0.2M
2023-08-23 52.48 53.27 52.07 53.04 0.3M
2023-08-22 52.41 52.47 51.49 52.28 0.1M
2023-08-21 51.68 52.65 51.39 52.41 0.1M
2023-08-18 51.60 52.39 51.54 52.02 0.1M
2023-08-17 52.44 52.52 50.91 52.12 0.3M
2023-08-16 52.18 53.20 51.88 52.81 0.2M
2023-08-15 51.63 52.85 51.26 52.47 0.4M
2023-08-14 51.72 52.11 50.55 52.06 0.1M
2023-08-11 50.67 52.19 50.67 51.92 0.2M
2023-08-10 50.73 51.30 50.11 50.38 0.3M
2023-08-09 50.36 50.71 49.59 50.66 0.3M
2023-08-08 51.12 51.12 49.80 49.96 0.2M
2023-08-07 51.55 52.07 51.19 51.48 0.1M
2023-08-04 49.80 51.80 49.80 50.97 0.9M
2023-08-03 49.64 50.50 48.90 49.93 0.2M
2023-08-02 51.29 51.29 49.13 49.64 0.3M
2023-08-01 51.16 52.15 50.85 51.35 0.3M
2023-07-31 53.12 53.12 50.69 51.05 1.2M
2023-07-28 54.74 55.16 52.94 53.00 0.2M
2023-07-27 56.91 57.00 54.57 54.74 0.3M
2023-07-26 56.68 57.08 55.31 56.81 0.2M
2023-07-25 55.93 56.72 55.03 56.59 0.1M
2023-07-24 55.32 56.48 54.79 56.21 0.1M
2023-07-21 56.17 56.17 55.04 55.31 0.0M
2023-07-20 55.80 56.04 54.79 55.84 0.1M
2023-07-19 56.32 56.35 55.30 56.14 0.1M
2023-07-18 54.96 56.37 54.76 55.85 0.1M
2023-07-17 55.07 55.13 54.07 54.72 0.1M
2023-07-14 54.61 55.33 54.20 55.10 0.1M
2023-07-13 53.19 55.60 52.80 55.11 0.2M
2023-07-12 53.00 53.47 52.73 53.00 0.1M
2023-07-11 52.10 53.73 52.10 53.26 0.2M
2023-07-10 52.08 52.59 51.51 52.34 0.1M
2023-07-07 51.65 52.60 51.26 51.95 0.1M
2023-07-06 52.58 52.58 50.99 51.47 0.2M
2023-07-05 52.90 53.32 52.52 52.74 0.3M
2023-07-04 52.68 53.09 52.68 52.92 0.0M
2023-07-03 52.02 53.67 51.99 53.13 0.1M
2023-06-30 52.44 52.93 51.80 52.02 0.3M
2023-06-29 52.78 53.15 52.29 52.69 0.2M
2023-06-28 52.08 53.00 51.40 52.46 0.3M
2023-06-27 52.10 52.51 51.43 51.76 0.4M
2023-06-26 51.99 52.01 50.12 51.81 0.3M
2023-06-23 52.90 53.05 51.61 51.98 0.3M
2023-06-22 54.74 55.23 52.28 52.72 0.2M
2023-06-21 54.51 54.75 53.77 54.67 0.1M
2023-06-20 55.28 55.30 54.15 54.53 0.1M
2023-06-19 55.04 55.79 55.04 55.61 0.0M
2023-06-16 55.51 55.68 54.04 55.20 0.3M
2023-06-15 55.50 56.18 55.31 55.47 0.3M
2023-06-14 56.00 56.00 55.33 55.55 0.2M
2023-06-13 55.52 56.16 55.39 55.57 0.3M
2023-06-12 56.02 56.14 55.57 55.76 0.2M
2023-06-09 54.74 56.00 54.58 55.91 0.3M
2023-06-08 54.80 55.40 53.91 54.63 0.3M
2023-06-07 55.17 55.23 54.80 54.87 0.5M
2023-06-06 55.03 55.40 54.70 54.97 0.5M
2023-06-05 54.43 56.00 54.20 55.16 0.1M
2023-06-02 55.79 56.36 53.74 54.15 0.1M
2023-06-01 57.89 57.89 54.76 55.46 0.1M
2023-05-31 56.23 56.23 53.30 55.41 0.5M
2023-05-30 57.54 57.61 55.98 56.10 0.3M
2023-05-29 57.51 57.95 57.37 57.53 0.0M
2023-05-26 56.70 57.79 56.07 57.51 0.2M
2023-05-25 57.18 57.33 56.11 56.72 0.1M
2023-05-24 57.72 58.07 56.63 56.98 0.2M
2023-05-23 57.75 58.42 57.35 57.57 0.2M
2023-05-22 59.17 59.17 56.74 57.56 0.2M
2023-05-19 59.53 59.98 58.70 58.77 0.1M
2023-05-18 59.14 59.99 58.84 59.84 0.1M
2023-05-17 59.45 59.45 58.60 59.14 1.3M
2023-05-16 60.19 60.24 58.93 59.20 0.3M
2023-05-15 59.86 59.86 58.24 59.61 0.3M
2023-05-12 59.70 59.80 59.00 59.60 0.2M
2023-05-11 59.85 59.85 59.07 59.56 0.2M
2023-05-10 59.00 59.99 59.00 59.64 0.2M
2023-05-09 59.47 59.47 58.10 58.77 0.2M
2023-05-08 58.99 60.29 58.21 59.74 0.4M
2023-05-05 59.93 61.90 59.93 61.34 0.5M
2023-05-04 60.25 60.90 59.40 59.93 0.2M
2023-05-03 59.00 60.23 58.50 59.67 0.4M
2023-05-02 59.13 59.41 57.81 59.19 0.3M
2023-04-28 58.50 60.25 58.50 59.15 0.4M
2023-04-27 59.85 59.86 57.79 58.50 0.5M
2023-04-26 60.14 60.70 58.54 59.65 0.4M
2023-04-25 60.88 61.01 59.18 59.93 0.3M
2023-04-24 60.12 61.30 60.12 60.90 0.3M
2023-04-21 60.70 61.05 59.72 60.30 0.4M
2023-04-20 61.62 61.88 60.70 60.83 0.5M
2023-04-19 61.00 62.25 61.00 61.52 0.4M
2023-04-18 63.23 63.36 60.92 61.08 0.5M
2023-04-17 64.85 65.03 62.95 63.12 0.1M
2023-04-14 63.98 65.63 63.84 65.44 0.2M
2023-04-13 63.36 64.83 63.19 63.68 0.2M
2023-04-12 64.50 65.48 62.45 62.94 0.2M
2023-04-11 64.20 65.14 63.58 63.87 0.2M
2023-04-10 63.93 67.00 63.87 64.07 0.1M
2023-04-05 64.58 65.08 63.63 63.93 0.2M
2023-04-04 64.99 65.11 63.92 64.92 0.1M
2023-04-03 65.56 65.56 63.53 64.62 0.1M
2023-03-31 65.22 66.26 65.17 65.60 0.4M
2023-03-30 65.10 65.59 64.26 65.07 0.3M
2023-03-29 63.11 64.94 62.24 64.65 0.5M
2023-03-28 62.74 64.29 62.10 62.61 0.2M
2023-03-27 64.39 64.39 62.67 62.85 0.2M
2023-03-24 64.65 64.86 64.00 64.33 0.2M
2023-03-23 63.13 65.47 63.11 65.14 0.2M
2023-03-22 64.09 64.20 63.00 63.19 0.5M
2023-03-21 61.53 63.20 61.50 62.91 0.4M
2023-03-17 60.51 61.00 59.61 60.28 0.3M
2023-03-16 62.12 62.21 60.00 60.90 1.1M
2023-03-15 64.84 64.84 60.94 62.00 1.2M
2023-03-14 67.10 67.66 64.61 64.97 0.8M
2023-03-13 68.01 68.68 64.61 66.48 0.4M
2023-03-10 71.00 71.87 68.57 68.92 0.2M
2023-03-09 70.30 72.21 70.30 70.82 0.1M
2023-03-08 71.47 72.12 69.77 70.30 0.1M
2023-03-07 71.10 72.48 70.90 71.15 0.2M
2023-03-06 72.86 72.86 70.71 71.25 0.4M
2023-03-03 69.50 72.59 69.49 72.30 0.4M
2023-03-02 67.95 69.89 67.17 69.42 0.2M
2023-03-01 69.59 70.35 67.46 68.46 0.4M
2023-02-28 69.08 70.74 67.80 70.02 0.5M
2023-02-27 68.23 69.60 67.97 69.35 0.4M
2023-02-24 68.66 68.82 67.94 68.30 0.1M
2023-02-23 68.70 69.97 68.12 68.61 0.1M
2023-02-22 69.19 69.97 68.30 69.18 0.2M
2023-02-21 69.20 70.17 67.58 68.37 0.1M
2023-02-20 69.50 70.70 69.23 69.34 0.0M
2023-02-17 70.47 70.47 68.76 69.05 0.1M
2023-02-16 69.60 70.74 69.01 70.47 0.2M
2023-02-15 67.84 69.62 67.45 69.37 0.2M
2023-02-14 70.09 70.09 67.42 67.79 0.6M
2023-02-13 68.85 70.21 68.84 69.96 0.2M
2023-02-10 70.56 70.77 67.51 68.24 0.2M
2023-02-09 69.59 70.89 67.41 70.26 0.7M
2023-02-08 68.76 69.19 65.45 67.06 0.4M
2023-02-07 72.40 72.40 68.50 69.07 0.9M
2023-02-03 70.10 72.79 68.78 72.50 0.2M
2023-02-02 74.33 74.37 70.08 70.46 0.2M
2023-02-01 75.65 76.39 74.00 74.59 0.1M
2023-01-31 75.54 76.74 73.75 75.83 0.4M
2023-01-30 75.53 76.94 74.27 75.90 0.1M
2023-01-27 76.73 77.38 74.70 74.99 0.3M
2023-01-26 71.30 76.94 71.19 76.25 0.3M
2023-01-25 70.07 71.23 69.35 71.02 0.1M
2023-01-24 70.48 71.29 70.03 70.58 0.2M
2023-01-23 68.99 70.37 68.99 69.78 0.2M
2023-01-20 68.77 69.75 67.77 69.48 0.3M
2023-01-19 67.41 68.67 67.18 67.90 0.2M
2023-01-18 67.61 68.05 66.71 67.49 0.4M
2023-01-17 67.67 67.67 66.30 67.46 0.1M
2023-01-16 67.37 68.80 66.96 67.83 0.1M
2023-01-13 66.25 67.36 65.88 66.63 0.2M
2023-01-12 66.69 67.23 65.77 66.88 0.3M
2023-01-11 65.94 66.53 65.63 66.16 0.3M
2023-01-10 65.85 66.34 65.47 65.97 0.1M
2023-01-09 64.41 66.68 64.14 65.52 0.1M
2023-01-06 62.59 64.80 62.51 64.45 0.2M
2023-01-05 63.65 64.17 61.81 62.02 0.3M
2023-01-04 62.64 64.47 62.25 63.75 0.2M
2023-01-03 61.58 63.11 61.51 62.12 0.1M
2023-01-02 61.25 61.87 61.25 61.81 0.0M