Grupo Financiero Banorte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	43.48	43.48	42.93	43.42	43.42	1.21%	11,369
Jul 14, 2025	43.50	43.50	42.81	42.90	42.90	-1.59%	27,188
Jul 11, 2025	44.44	44.44	43.32	43.60	43.60	-2.01%	38,354
Jul 10, 2025	45.87	45.93	44.48	44.49	44.49	-3.67%	15,521
Jul 9, 2025	47.83	47.83	46.13	46.18	46.18	-1.78%	20,024
Jul 8, 2025	45.30	47.02	45.30	47.02	47.02	0.75%	35,936
Jul 7, 2025	46.21	46.80	46.06	46.67	46.67	-0.89%	11,485
Jul 3, 2025	47.22	47.22	46.81	47.09	47.09	0.84%	9,013
Jul 2, 2025	46.42	46.89	46.16	46.70	46.70	1.37%	13,603
Jul 1, 2025	46.05	46.18	45.89	46.07	46.07	0.58%	9,847
Jun 30, 2025	46.67	46.69	45.42	45.80	45.80	-1.34%	22,593
Jun 27, 2025	46.25	46.81	46.15	46.42	46.42	1.29%	64,376
Jun 26, 2025	45.42	46.16	45.32	45.83	45.83	-0.71%	10,328
Jun 25, 2025	45.68	46.16	45.55	46.16	46.16	2.28%	23,239
Jun 24, 2025	44.79	45.29	44.60	45.13	45.13	3.51%	13,367
Jun 23, 2025	43.91	44.00	43.07	43.60	43.60	-1.36%	17,720
Jun 20, 2025	45.09	45.09	43.77	44.20	44.20	-1.54%	15,791
Jun 18, 2025	45.04	45.11	44.68	44.89	44.89	0.61%	10,584
Jun 17, 2025	45.09	45.37	44.62	44.62	44.62	-0.98%	7,347
Jun 16, 2025	46.31	46.38	44.94	45.06	45.06	-1.68%	10,030
Jun 13, 2025	45.73	46.15	45.60	45.83	45.83	-0.89%	12,622
Jun 12, 2025	45.84	46.53	45.65	46.24	46.24	1.36%	21,076
Jun 11, 2025	46.77	46.94	45.54	45.62	45.62	-0.60%	10,646
Jun 10, 2025	47.89	47.89	45.52	45.89	45.89	0.80%	23,645
Jun 9, 2025	45.80	45.85	45.53	45.53	45.53	0.18%	14,935
Jun 6, 2025	44.16	45.45	44.16	45.45	45.45	1.63%	12,538
Jun 5, 2025	45.03	45.03	44.41	44.72	44.72	-0.40%	82,522
Jun 4, 2025	47.48	47.48	44.42	44.90	44.90	0.99%	26,458
Jun 3, 2025	44.87	44.88	44.46	44.46	44.46	-0.71%	11,939
Jun 2, 2025	43.88	45.24	43.70	44.78	44.78	1.36%	14,235
May 30, 2025	45.24	45.24	44.17	44.18	44.18	-2.94%	15,932
May 29, 2025	46.00	46.00	45.46	45.52	45.52	-0.04%	149,032
May 28, 2025	45.72	45.93	45.09	45.54	45.54	-0.11%	20,366
May 27, 2025	43.38	46.77	42.55	45.58	45.58	1.01%	24,601
May 23, 2025	43.22	45.13	43.17	45.13	45.13	1.55%	16,728
May 22, 2025	46.50	46.50	43.99	44.44	44.44	0.52%	13,095
May 21, 2025	44.01	44.47	43.78	44.21	44.21	-1.93%	16,662
May 20, 2025	46.01	46.03	45.08	45.08	45.08	-1.96%	13,537
May 19, 2025	44.95	46.64	44.91	45.98	45.98	2.59%	34,486
May 16, 2025	44.00	47.25	44.00	44.82	44.82	-3.03%	49,028
May 15, 2025	46.67	46.67	43.51	46.22	46.22	5.00%	44,994
May 14, 2025	43.37	44.22	42.45	44.02	44.02	0.32%	60,591
May 13, 2025	42.39	43.96	42.39	43.88	43.88	5.18%	21,640
May 12, 2025	41.11	44.23	41.11	41.72	41.72	0.14%	34,021
May 9, 2025	42.05	42.52	41.66	41.66	41.66	0.70%	42,475
May 8, 2025	44.02	44.04	41.37	41.37	41.37	-4.90%	70,911
May 7, 2025	43.70	44.16	43.24	43.50	43.50	0.88%	19,865
May 6, 2025	41.75	43.23	40.63	43.12	43.12	4.74%	14,828
May 5, 2025	42.09	43.16	40.00	41.17	41.17	-6.56%	45,263
May 2, 2025	45.51	45.51	42.62	44.06	41.58	3.48%	16,632