Grupo Bafar, S.A.B. de C.V. (BAFARB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:44AM CST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 20 Sept 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 19 Sept 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 567 |
| 18 Sept 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 15 Sept 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 14 Sept 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 13 Sept 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 201 |
| 12 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 11 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 08 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 06 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 05 Sept 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 176 |
| 04 Sept 2023 | 114.50 | 116.00 | 113.52 | 116.00 | 116.00 | 2,187 |
| 01 Sept 2023 | 110.00 | 114.50 | 110.00 | 114.50 | 114.50 | 1,500 |
| 31 Aug 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 30 Aug 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 29 Aug 2023 | 109.00 | 112.50 | 109.00 | 112.50 | 112.50 | 1,712 |
| 28 Aug 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,060 |
| 25 Aug 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 24 Aug 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 23 Aug 2023 | 108.52 | 111.00 | 108.52 | 111.00 | 111.00 | 435 |
| 22 Aug 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 283 |
| 21 Aug 2023 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1,013 |
| 18 Aug 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 17 Aug 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 16 Aug 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 241 |
| 15 Aug 2023 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 2,000 |
| 14 Aug 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 11 Aug 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 780 |
| 10 Aug 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 704 |
| 09 Aug 2023 | 107.00 | 108.00 | 106.99 | 107.00 | 107.00 | 1,230 |
| 08 Aug 2023 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,961 |
| 07 Aug 2023 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 2,675 |
| 04 Aug 2023 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1,436 |
| 03 Aug 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 02 Aug 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 01 Aug 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 31 July 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 300 |
| 28 July 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 27 July 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 154 |
| 26 July 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 354 |
| 25 July 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 272 |
| 24 July 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 21 July 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 20 July 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 19 July 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 18 July 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 6,504 |
| 17 July 2023 | 96.80 | 96.90 | 96.75 | 96.80 | 96.80 | 223,732 |
| 14 July 2023 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 13 July 2023 | 96.89 | 96.90 | 96.80 | 96.80 | 96.80 | 2,532 |
| 12 July 2023 | 96.95 | 96.95 | 96.90 | 96.90 | 96.90 | 900 |
| 11 July 2023 | 91.47 | 97.00 | 91.47 | 97.00 | 97.00 | 19,883 |
| 10 July 2023 | 92.00 | 92.00 | 91.54 | 91.54 | 91.54 | 608 |
| 07 July 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 127 |
| 06 July 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 05 July 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 04 July 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 03 July 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 999 |
| 30 June 2023 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | 2,171 |
| 29 June 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 28 June 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 27 June 2023 | 85.00 | 87.00 | 77.00 | 87.00 | 87.00 | 11,816 |
| 26 June 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 June 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 22 June 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 June 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 747 |
| 20 June 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 19 June 2023 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 327 |
| 16 June 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 15 June 2023 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1,022 |
| 14 June 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 125 |
| 13 June 2023 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | 2,001 |
| 13 June 2023 | 0.966945 Dividend | |||||
| 12 June 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 91.53 | 166 |
| 09 June 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 92.08 | - |
| 08 June 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 92.08 | - |
| 07 June 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 92.08 | - |
| 06 June 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 92.08 | - |
| 05 June 2023 | 93.05 | 93.05 | 93.05 | 93.05 | 92.08 | 1,071 |
| 02 June 2023 | 93.99 | 93.99 | 93.99 | 93.99 | 93.01 | - |
| 01 June 2023 | 93.99 | 93.99 | 93.99 | 93.99 | 93.01 | 5,793 |
| 31 May 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.01 | 79,833 |
| 30 May 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.01 | 280 |
| 29 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 26 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 25 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 24 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 23 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 22 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 19 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 18 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 17 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | - |
| 16 May 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.95 | 338 |
| 15 May 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.99 | - |
| 12 May 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.99 | - |
| 11 May 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.99 | - |
| 10 May 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.99 | - |
| 09 May 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.99 | - |
| 08 May 2023 | 97.00 | 97.00 | 95.00 | 97.00 | 95.99 | 2,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
