BMV · BBAJIOO · stock
Banco del Bajío, S.A., Institución de Banca Múltiple (BBAJIOO) stock price history
Every BMV trading session of Banco del Bajío, S.A., Institución de Banca Múltiple from Jun 8, 2017 to Sep 28, 2026: 2,340 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBAJIOO adjusted close, 2017 to 2026
- MX$58.68
- All time high, 2026
- MX$58.99
- 52 week high, MX$40.01 low
- 2,340
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BBAJIOO key facts
- Banco del Bajío, S.A., Institución de Banca Múltiple (BBAJIOO) closed at MX$57.70 on Sep 28, 2026 on BMV.
- BBAJIOO's all time high close is MX$58.68, set on Jul 28, 2026; its all time low close is MX$8.25 on Sep 15, 2020.
- BBAJIOO's 52 week range is MX$40.01 to MX$58.99.
- BBAJIOO returned +38.1% over the year to Sep 28, 2026 and +156.6% over five years.
- Since Jun 8, 2017 BBAJIOO returned +263%, +14.8% a year compounded.
- BBAJIOO's deepest drawdown was -66.9% from Oct 1, 2018 to Sep 15, 2020.
- DataCedar holds 2,340 daily sessions of BBAJIOO history from Jun 8, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
BBAJIOO price chart, 2017 to 2026
BBAJIOO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +6.8% |
| 6 months | +14.7% |
| Year to date | +35.3% |
| 1 year | +38.1% |
| 3 years | +37.9% |
| 5 years | +156.6% |
| 10 years | n/a |
| Since Jun 8, 2017 | +262.7% |
| Compound annual growth, 9.3 years | +14.8% |
BBAJIOO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$58.68 on Jul 28, 2026
- All time low close
- MX$8.25 on Sep 15, 2020
- 52 week high
- MX$58.99 on Jul 30, 2026
- 52 week low
- MX$40.01 on Nov 19, 2025
- Deepest drawdown
- -66.9% from Oct 1, 2018 to Sep 15, 2020, recovered Jan 28, 2022
- Best single session
- +10.3% on Mar 24, 2020
- Worst single session
- -11.0% on Sep 17, 2021
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 3.6×
- Best calendar year
- 2022, +96%
- Worst calendar year
- 2024, -19%
BBAJIOO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 8, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$42.95 | MX$58.99 | MX$42.03 | MX$57.70 | +35.6% | 345.6M | 185 |
| 2025 | MX$34.85 | MX$47.66 | MX$34.68 | MX$42.56 | +22.4% | 578.9M | 251 |
| 2024 | MX$43.01 | MX$52.71 | MX$33.38 | MX$34.76 | -19.1% | 701.6M | 251 |
| 2023 | MX$42.53 | MX$53.62 | MX$36.13 | MX$42.97 | +1.4% | 589.2M | 251 |
| 2022 | MX$21.63 | MX$45.98 | MX$21.38 | MX$42.37 | +95.8% | 659.5M | 252 |
| 2021 | MX$15.20 | MX$24.84 | MX$12.40 | MX$21.64 | +43.4% | 420.4M | 253 |
| 2020 | MX$17.58 | MX$18.11 | MX$7.61 | MX$15.09 | -13.1% | 617.2M | 252 |
| 2019 | MX$20.26 | MX$22.56 | MX$16.23 | MX$17.35 | -14.6% | 403.7M | 251 |
| 2018 | MX$18.97 | MX$25.05 | MX$17.36 | MX$20.32 | +6.9% | 537.4M | 251 |
| 2017 | MX$16.10 | MX$20.08 | MX$15.70 | MX$19.00 | n/a | 294.4M | 143 |
BBAJIOO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$57.70 | +3.5% |
| August 2026 | MX$55.73 | +0.1% |
| July 2026 | MX$55.66 | +1.6% |
| June 2026 | MX$54.79 | +0.9% |
| May 2026 | MX$54.33 | +5.8% |
| April 2026 | MX$51.35 | -0.8% |
| March 2026 | MX$51.74 | -3.6% |
| February 2026 | MX$53.65 | +12.3% |
| January 2026 | MX$47.76 | +12.2% |
| December 2025 | MX$42.56 | -2.8% |
| November 2025 | MX$43.76 | +0.7% |
| October 2025 | MX$43.46 | +2.7% |
About the BBAJIOO data
Daily bars. 2,340 sessions from Jun 8, 2017 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBAJIOO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BBAJIOO share price history
