Grupo Financiero Banorte, S.A.B. de C.V. (GBOOF)
OTCMKTS
· Delayed Price · Currency is USD
8.95
-0.24 (-2.61%)
May 16, 2025, 2:25 PM EDT
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.99 | 9.05 | 8.99 | 9.05 | - | -1.52% | 1,893 |
| May 15, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 1.32% | 1,326 |
| May 14, 2025 | 8.95 | 9.07 | 8.95 | 9.07 | 9.07 | 3.78% | 1,188 |
| May 13, 2025 | 8.36 | 9.05 | 8.36 | 8.74 | 8.74 | 1.51% | 763 |
| May 12, 2025 | 8.56 | 8.70 | 8.05 | 8.61 | 8.61 | 3.73% | 11,684 |
| May 9, 2025 | 8.40 | 8.75 | 8.30 | 8.30 | 8.30 | -3.54% | 30,801 |
| May 8, 2025 | 9.19 | 9.19 | 8.41 | 8.61 | 8.61 | -1.43% | 751 |
| May 7, 2025 | 9.07 | 9.07 | 8.73 | 8.73 | 8.73 | 5.82% | 2,337 |
| May 6, 2025 | 8.09 | 8.75 | 8.00 | 8.25 | 8.25 | -2.83% | 2,140 |
| May 5, 2025 | 8.54 | 8.54 | 7.96 | 8.49 | 8.49 | 1.07% | 2,316 |
| May 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.41% | 9,095 |
| May 1, 2025 | 8.98 | 8.98 | 8.60 | 8.98 | 8.46 | 4.93% | 2,639 |
| Apr 30, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.06 | 1.82% | 5,200 |
| Apr 29, 2025 | 8.55 | 8.70 | 8.40 | 8.40 | 7.92 | - | 1,061 |
| Apr 28, 2025 | 8.10 | 8.68 | 8.10 | 8.40 | 7.92 | 0.66% | 4,797 |
| Apr 25, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 7.87 | 2.08% | 250,282 |
| Apr 24, 2025 | 8.39 | 8.39 | 8.18 | 8.18 | 7.71 | -4.99% | 15,657 |
| Apr 23, 2025 | 8.48 | 8.60 | 8.33 | 8.60 | 8.11 | 7.95% | 5,480 |
| Apr 22, 2025 | 7.95 | 7.97 | 7.53 | 7.97 | 7.51 | 4.18% | 2,459 |
| Apr 21, 2025 | 7.50 | 7.91 | 7.49 | 7.65 | 7.21 | 4.54% | 8,209 |
| Apr 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.90 | -0.27% | 113 |
| Apr 16, 2025 | 7.04 | 7.34 | 7.04 | 7.34 | 6.92 | -3.17% | 6,757 |
| Apr 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.14 | 7.41% | 927 |
| Apr 14, 2025 | 6.88 | 7.23 | 6.88 | 7.06 | 6.65 | -3.62% | 2,579 |
| Apr 11, 2025 | 7.45 | 7.45 | 7.06 | 7.32 | 6.90 | -2.24% | 18,007 |
| Apr 10, 2025 | 7.18 | 7.70 | 7.18 | 7.49 | 7.06 | 12.60% | 10,121 |
| Apr 9, 2025 | 6.34 | 7.20 | 6.32 | 6.65 | 6.27 | -0.30% | 11,558 |
| Apr 8, 2025 | 6.81 | 7.03 | 6.25 | 6.67 | 6.29 | -1.81% | 5,672 |
| Apr 7, 2025 | 7.05 | 7.45 | 6.36 | 6.79 | 6.40 | -14.18% | 5,387 |
| Apr 4, 2025 | 7.89 | 7.92 | 7.89 | 7.92 | 7.46 | -4.18% | 848 |
| Apr 3, 2025 | 7.54 | 8.26 | 7.43 | 8.26 | 7.79 | 13.54% | 50,200 |
| Apr 2, 2025 | 7.25 | 7.28 | 7.10 | 7.28 | 6.86 | 4.86% | 30,215 |
| Apr 1, 2025 | 6.70 | 7.21 | 6.70 | 6.94 | 6.54 | -2.83% | 8,908 |
| Mar 31, 2025 | 7.31 | 7.31 | 6.96 | 7.14 | 6.73 | -2.70% | 1,826 |
| Mar 28, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 6.92 | 1.78% | 961 |
| Mar 27, 2025 | 7.10 | 7.40 | 7.05 | 7.21 | 6.80 | 0.14% | 2,896 |
| Mar 26, 2025 | 7.25 | 7.65 | 7.20 | 7.20 | 6.79 | -3.94% | 3,772 |
| Mar 25, 2025 | 7.65 | 7.66 | 7.50 | 7.50 | 7.07 | 4.10% | 2,352 |
| Mar 24, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 6.79 | -0.04% | 1,018 |
| Mar 21, 2025 | 6.90 | 7.67 | 6.90 | 7.20 | 6.79 | -6.39% | 4,301 |
| Mar 20, 2025 | 7.14 | 7.70 | 7.14 | 7.70 | 7.26 | 7.47% | 11,108 |
| Mar 19, 2025 | 7.68 | 7.69 | 7.16 | 7.16 | 6.75 | -6.62% | 1,772 |
| Mar 18, 2025 | 7.30 | 7.67 | 7.17 | 7.67 | 7.23 | -0.16% | 2,932 |
| Mar 17, 2025 | 7.63 | 7.68 | 7.16 | 7.68 | 7.24 | 5.93% | 1,666 |
| Mar 14, 2025 | 7.75 | 7.75 | 7.25 | 7.25 | 6.84 | 2.98% | 3,949 |
| Mar 13, 2025 | 7.48 | 7.49 | 7.04 | 7.04 | 6.64 | -1.33% | 2,482 |
| Mar 12, 2025 | 7.10 | 7.32 | 6.93 | 7.14 | 6.73 | -1.90% | 265,511 |
| Mar 11, 2025 | 6.82 | 7.27 | 6.75 | 7.27 | 6.86 | 1.86% | 217,961 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.14 | 7.14 | 6.73 | 2.18% | 300,615 |
| Mar 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.59 | -6.55% | 283,635 |