Grupo Financiero Banorte, S.A.B. de C.V. (BMV:GFNORTEO)
Mexico · Delayed Price · Currency is MXN 175.63
+3.19 (1.85%)
Sep 5, 2025, 1:59 PM CST
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.49 | 177.69 | 172.28 | 175.63 | 175.63 | 1.72% | 4,491,848 |
| Sep 4, 2025 | 172.09 | 172.74 | 170.00 | 172.66 | 172.66 | 0.27% | 2,969,328 |
| Sep 3, 2025 | 174.16 | 175.75 | 171.91 | 172.19 | 172.19 | -0.90% | 7,812,781 |
| Sep 2, 2025 | 168.99 | 174.44 | 168.52 | 173.75 | 173.75 | 2.96% | 10,265,125 |
| Sep 1, 2025 | 170.05 | 170.67 | 167.10 | 168.75 | 168.75 | -0.74% | 981,855 |
| Aug 29, 2025 | 170.69 | 171.28 | 167.55 | 170.01 | 170.01 | -1.10% | 6,984,763 |
| Aug 28, 2025 | 168.99 | 172.99 | 167.72 | 171.90 | 171.90 | 2.02% | 8,817,348 |
| Aug 27, 2025 | 165.46 | 169.21 | 164.00 | 168.49 | 168.49 | 1.51% | 4,371,797 |
| Aug 26, 2025 | 165.85 | 166.98 | 163.33 | 165.99 | 165.99 | -0.03% | 9,927,658 |
| Aug 25, 2025 | 169.25 | 169.25 | 165.54 | 166.04 | 166.04 | -1.83% | 3,263,716 |
| Aug 22, 2025 | 165.15 | 170.33 | 165.15 | 169.14 | 169.14 | 1.81% | 2,482,511 |
| Aug 21, 2025 | 165.99 | 167.37 | 163.61 | 166.13 | 166.13 | 0.44% | 5,290,306 |
| Aug 20, 2025 | 166.28 | 167.17 | 163.21 | 165.41 | 165.41 | -1.01% | 4,715,556 |
| Aug 19, 2025 | 165.90 | 167.58 | 165.20 | 167.10 | 167.10 | 0.72% | 4,997,740 |
| Aug 18, 2025 | 167.79 | 167.87 | 165.01 | 165.90 | 165.90 | -0.66% | 2,985,621 |
| Aug 15, 2025 | 167.96 | 169.21 | 166.80 | 167.00 | 167.00 | -1.12% | 1,650,069 |
| Aug 14, 2025 | 167.42 | 169.83 | 166.41 | 168.89 | 168.89 | 0.12% | 2,875,087 |
| Aug 13, 2025 | 170.48 | 170.48 | 167.82 | 168.68 | 168.68 | -0.55% | 4,613,741 |
| Aug 12, 2025 | 168.01 | 170.56 | 168.01 | 169.62 | 169.62 | -0.05% | 6,572,181 |
| Aug 11, 2025 | 169.09 | 170.61 | 168.25 | 169.71 | 169.71 | 1.00% | 3,572,521 |
| Aug 8, 2025 | 167.89 | 169.84 | 166.01 | 168.03 | 168.03 | 0.31% | 3,049,612 |
| Aug 7, 2025 | 167.01 | 168.51 | 165.41 | 167.51 | 167.51 | -0.26% | 7,995,374 |
| Aug 6, 2025 | 167.01 | 170.90 | 167.01 | 167.95 | 167.95 | -0.42% | 3,546,364 |
| Aug 5, 2025 | 164.71 | 169.03 | 164.71 | 168.66 | 168.66 | 2.76% | 3,453,142 |
| Aug 4, 2025 | 164.28 | 166.25 | 163.21 | 164.13 | 164.13 | -0.86% | 2,993,197 |
| Aug 1, 2025 | 168.89 | 168.89 | 164.51 | 165.56 | 165.56 | -1.46% | 5,694,613 |
| Jul 31, 2025 | 168.00 | 169.49 | 166.01 | 168.01 | 168.01 | 0.50% | 4,727,667 |
| Jul 30, 2025 | 165.56 | 169.30 | 163.61 | 167.17 | 167.17 | 0.97% | 6,072,819 |
| Jul 29, 2025 | 164.88 | 166.66 | 160.00 | 165.56 | 165.56 | 1.01% | 3,556,997 |
| Jul 28, 2025 | 166.66 | 168.36 | 162.81 | 163.91 | 163.91 | -2.32% | 5,609,951 |
| Jul 25, 2025 | 168.65 | 169.99 | 166.61 | 167.80 | 167.80 | -1.00% | 3,360,065 |
| Jul 24, 2025 | 165.32 | 170.43 | 164.97 | 169.49 | 169.49 | 2.52% | 6,902,020 |
| Jul 23, 2025 | 160.33 | 165.40 | 159.67 | 165.32 | 165.32 | 3.36% | 9,766,810 |
| Jul 22, 2025 | 159.86 | 160.53 | 155.50 | 159.95 | 159.95 | 0.25% | 7,399,334 |
| Jul 21, 2025 | 161.72 | 162.49 | 159.52 | 159.55 | 159.55 | -1.03% | 6,073,685 |
| Jul 18, 2025 | 163.49 | 164.19 | 161.01 | 161.21 | 161.21 | -1.15% | 4,572,728 |
| Jul 17, 2025 | 164.76 | 167.20 | 162.75 | 163.09 | 163.09 | -0.92% | 6,478,248 |
| Jul 16, 2025 | 163.22 | 165.22 | 162.51 | 164.60 | 164.60 | 1.29% | 5,466,136 |
| Jul 15, 2025 | 161.69 | 163.70 | 161.31 | 162.51 | 162.51 | 0.69% | 6,239,770 |
| Jul 14, 2025 | 163.00 | 163.32 | 160.61 | 161.39 | 161.39 | -0.98% | 6,407,614 |
| Jul 11, 2025 | 165.82 | 166.35 | 161.68 | 162.98 | 162.98 | -1.82% | 7,424,073 |
| Jul 10, 2025 | 171.17 | 172.03 | 165.54 | 166.00 | 166.00 | -3.76% | 7,393,693 |
| Jul 9, 2025 | 174.17 | 175.21 | 171.62 | 172.49 | 172.49 | -1.07% | 3,247,600 |
| Jul 8, 2025 | 172.01 | 174.83 | 170.41 | 174.36 | 174.36 | 0.35% | 3,677,102 |
| Jul 7, 2025 | 173.00 | 174.99 | 171.61 | 173.75 | 173.75 | 1.04% | 3,806,161 |
| Jul 4, 2025 | 173.89 | 174.49 | 171.97 | 171.97 | 171.97 | -0.60% | 814,960 |
| Jul 3, 2025 | 173.92 | 177.50 | 171.06 | 173.01 | 173.01 | -1.47% | 4,024,759 |
| Jul 2, 2025 | 173.09 | 175.82 | 172.74 | 175.59 | 175.59 | 1.51% | 6,343,932 |
| Jul 1, 2025 | 171.52 | 173.08 | 170.15 | 172.97 | 172.97 | 0.45% | 4,446,190 |
| Jun 30, 2025 | 173.02 | 176.49 | 170.21 | 172.19 | 172.19 | -1.32% | 5,775,399 |