Grupo Financiero Banorte, S.A.B. de C.V. (BMV:GFNORTEO)
Mexico · Delayed Price · Currency is MXN 172.77
+1.56 (0.91%)
Oct 21, 2025, 12:40 PM CST
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 170.39 | 173.75 | 170.39 | 172.82 | 172.82 | 1.24% | 274,539 |
| Oct 20, 2025 | 174.79 | 174.79 | 170.71 | 170.71 | 170.71 | -1.19% | 4,846,837 |
| Oct 17, 2025 | 176.69 | 178.10 | 169.14 | 172.76 | 172.76 | -2.86% | 4,306,628 |
| Oct 16, 2025 | 175.01 | 179.50 | 175.01 | 177.84 | 177.84 | 1.29% | 4,429,081 |
| Oct 15, 2025 | 173.89 | 177.42 | 172.20 | 175.57 | 175.57 | 1.43% | 28,771,038 |
| Oct 14, 2025 | 176.12 | 177.36 | 172.70 | 173.09 | 173.09 | -2.29% | 4,876,050 |
| Oct 13, 2025 | 175.01 | 177.15 | 174.00 | 177.15 | 177.15 | 1.68% | 5,044,677 |
| Oct 10, 2025 | 177.55 | 177.80 | 174.14 | 174.23 | 174.23 | -1.35% | 3,997,270 |
| Oct 9, 2025 | 177.10 | 177.99 | 174.91 | 176.61 | 176.61 | -0.08% | 7,503,946 |
| Oct 8, 2025 | 175.08 | 177.19 | 174.21 | 176.75 | 176.75 | 1.23% | 7,530,909 |
| Oct 7, 2025 | 174.01 | 178.50 | 174.01 | 174.61 | 174.61 | -0.67% | 5,192,714 |
| Oct 6, 2025 | 179.21 | 180.50 | 174.12 | 175.79 | 175.79 | -2.34% | 7,270,453 |
| Oct 3, 2025 | 181.69 | 182.20 | 179.21 | 180.01 | 180.01 | -0.83% | 3,841,961 |
| Oct 2, 2025 | 182.58 | 183.46 | 180.00 | 181.51 | 181.51 | -0.17% | 3,925,685 |
| Oct 1, 2025 | 184.11 | 185.07 | 179.30 | 181.81 | 181.81 | -1.15% | 5,404,037 |
| Sep 30, 2025 | 181.39 | 186.00 | 177.81 | 183.93 | 183.93 | 1.84% | 7,445,222 |
| Sep 29, 2025 | 179.36 | 182.88 | 179.34 | 180.61 | 180.61 | 0.02% | 4,087,744 |
| Sep 26, 2025 | 175.99 | 182.43 | 174.23 | 180.57 | 180.57 | 3.18% | 5,407,547 |
| Sep 25, 2025 | 179.01 | 179.13 | 175.01 | 175.01 | 175.01 | -2.83% | 7,791,231 |
| Sep 24, 2025 | 182.50 | 185.39 | 179.45 | 180.10 | 180.10 | -1.42% | 6,230,051 |
| Sep 23, 2025 | 183.01 | 185.68 | 182.67 | 182.70 | 182.70 | -1.17% | 4,901,073 |
| Sep 22, 2025 | 182.09 | 184.90 | 180.49 | 184.87 | 184.87 | 2.01% | 2,934,553 |
| Sep 19, 2025 | 183.99 | 183.99 | 180.00 | 181.22 | 181.22 | -1.78% | 18,250,676 |
| Sep 18, 2025 | 186.02 | 186.12 | 182.36 | 184.51 | 184.51 | -1.05% | 7,366,301 |
| Sep 17, 2025 | 185.00 | 187.29 | 183.19 | 186.46 | 186.46 | 0.54% | 11,436,499 |
| Sep 15, 2025 | 182.26 | 185.48 | 181.41 | 185.46 | 185.46 | 1.90% | 4,794,312 |
| Sep 12, 2025 | 179.12 | 182.45 | 179.01 | 182.00 | 182.00 | 0.91% | 3,424,774 |
| Sep 11, 2025 | 176.88 | 182.00 | 176.23 | 180.36 | 180.36 | 2.22% | 7,019,427 |
| Sep 10, 2025 | 174.40 | 178.99 | 174.40 | 176.45 | 176.45 | 0.84% | 5,539,404 |
| Sep 9, 2025 | 173.83 | 176.43 | 172.11 | 174.98 | 174.98 | 0.65% | 5,164,219 |
| Sep 8, 2025 | 176.19 | 176.29 | 173.01 | 173.85 | 173.85 | -0.86% | 4,123,095 |
| Sep 5, 2025 | 173.49 | 177.69 | 172.28 | 175.35 | 175.35 | 1.56% | 4,706,782 |
| 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 |