Grupo Financiero Banorte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	47.38	48.09	47.38	48.09	48.09	0.96%	30,330
Dec 23, 2025	45.00	49.47	45.00	47.63	47.63	0.71%	74,817
Dec 22, 2025	48.33	48.33	46.88	47.30	47.30	0.89%	60,003
Dec 19, 2025	45.69	47.45	45.69	46.88	46.88	-0.34%	29,401
Dec 18, 2025	48.34	48.34	45.77	47.04	47.04	1.75%	23,331
Dec 17, 2025	48.46	48.46	45.76	46.23	46.23	-0.37%	23,078
Dec 16, 2025	48.06	48.06	46.40	46.40	46.40	-4.45%	14,073
Dec 15, 2025	48.67	48.92	48.36	48.56	48.56	-0.90%	26,072
Dec 12, 2025	56.06	56.06	47.69	49.00	49.00	-2.97%	19,979
Dec 11, 2025	49.50	50.50	48.99	50.50	48.79	5.41%	35,569
Dec 10, 2025	48.32	49.93	47.91	47.91	46.29	-1.13%	13,456
Dec 9, 2025	48.28	49.37	48.03	48.46	46.82	-0.45%	40,823
Dec 8, 2025	49.50	49.50	48.06	48.68	47.04	2.18%	13,260
Dec 5, 2025	47.48	48.98	47.48	47.64	46.03	-0.87%	17,669
Dec 4, 2025	47.48	48.25	47.48	48.06	46.44	-0.31%	10,954
Dec 3, 2025	48.95	48.95	47.83	48.21	46.58	-0.31%	29,860
Dec 2, 2025	47.99	48.70	47.90	48.36	46.73	0.67%	15,848
Dec 1, 2025	50.16	50.16	47.67	48.04	46.42	-0.17%	24,739
Nov 28, 2025	47.80	48.21	47.34	48.12	46.49	0.27%	31,485
Nov 26, 2025	48.24	48.76	47.99	47.99	46.37	-0.37%	17,978
Nov 25, 2025	46.80	48.17	46.77	48.17	46.54	3.52%	24,345
Nov 24, 2025	46.51	47.14	46.51	46.53	44.96	-0.40%	25,199
Nov 21, 2025	50.11	50.11	46.13	46.72	45.14	-2.16%	40,319
Nov 20, 2025	47.41	48.12	47.41	47.75	46.14	0.93%	78,850
Nov 19, 2025	45.68	47.37	45.68	47.31	45.71	0.68%	21,923
Nov 18, 2025	47.68	47.68	46.49	46.99	45.40	-0.36%	24,330
Nov 17, 2025	47.31	49.00	46.84	47.16	45.57	-1.26%	21,318
Nov 14, 2025	47.98	48.23	47.76	47.76	46.15	-0.38%	12,265
Nov 13, 2025	47.69	49.10	47.69	47.94	46.32	-2.04%	18,902
Nov 12, 2025	49.51	50.51	48.77	48.94	47.29	-2.80%	23,665
Nov 11, 2025	48.86	50.75	48.86	50.35	48.65	3.47%	37,118
Nov 10, 2025	50.15	50.15	48.54	48.66	47.02	0.89%	111,143
Nov 7, 2025	50.15	50.15	47.85	48.23	46.60	1.07%	81,161
Nov 6, 2025	47.59	47.89	47.36	47.72	46.11	0.46%	95,854
Nov 5, 2025	46.16	48.11	46.16	47.50	45.90	0.04%	117,049
Nov 4, 2025	47.22	47.57	46.60	47.48	45.88	0.55%	155,886
Nov 3, 2025	47.19	47.30	46.81	47.22	45.62	0.51%	57,370
Oct 31, 2025	46.56	47.21	46.56	46.98	45.39	0.62%	72,881
Oct 30, 2025	49.22	49.22	46.52	46.69	45.11	-1.50%	131,524
Oct 29, 2025	47.24	47.57	47.21	47.40	45.80	1.04%	63,412
Oct 28, 2025	48.78	48.78	46.82	46.91	45.32	0.09%	103,283
Oct 27, 2025	47.00	47.25	46.86	46.87	45.29	1.01%	149,546
Oct 24, 2025	46.63	46.83	46.40	46.40	44.83	-0.75%	121,880
Oct 23, 2025	46.78	46.82	46.45	46.75	45.17	-0.02%	149,002
Oct 22, 2025	47.08	47.30	46.61	46.76	45.18	-0.45%	239,987
Oct 21, 2025	46.42	47.38	46.42	46.97	45.38	0.99%	28,297
Oct 20, 2025	46.68	47.14	46.04	46.51	44.94	-1.08%	30,714
Oct 17, 2025	47.49	47.49	45.95	47.02	45.43	-2.45%	19,606
Oct 16, 2025	50.11	50.11	47.59	48.20	46.57	1.52%	34,677
Oct 15, 2025	46.76	47.82	46.70	47.48	45.88	1.52%	9,368