Grupo Financiero Banorte, S.A.B. de C.V. (GBOOY)
OTCMKTS · Delayed Price · Currency is USD
46.99
+0.02 (0.04%)
Oct 22, 2025, 10:43 AM EDT
Grupo Financiero Banorte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 46.68 | 47.14 | 46.04 | 46.51 | 46.51 | -1.08% | 30,714 |
| Oct 17, 2025 | 47.49 | 47.49 | 45.95 | 47.02 | 47.02 | -2.45% | 19,606 |
| Oct 16, 2025 | 50.11 | 50.11 | 47.59 | 48.20 | 48.20 | 1.52% | 34,677 |
| Oct 15, 2025 | 46.76 | 47.82 | 46.70 | 47.48 | 47.48 | 1.52% | 9,368 |
| Oct 14, 2025 | 47.61 | 47.67 | 46.76 | 46.77 | 46.77 | -2.36% | 19,225 |
| Oct 13, 2025 | 47.28 | 47.93 | 47.28 | 47.90 | 47.90 | 1.57% | 13,988 |
| Oct 10, 2025 | 48.08 | 48.08 | 46.99 | 47.16 | 47.16 | -2.01% | 14,202 |
| Oct 9, 2025 | 48.17 | 48.34 | 47.63 | 48.13 | 48.13 | -0.11% | 12,521 |
| Oct 8, 2025 | 47.79 | 48.25 | 47.48 | 48.18 | 48.18 | 1.03% | 25,220 |
| Oct 7, 2025 | 50.26 | 50.26 | 47.42 | 47.69 | 47.69 | -0.17% | 11,671 |
| Oct 6, 2025 | 48.43 | 48.43 | 47.40 | 47.77 | 47.77 | -2.25% | 11,240 |
| Oct 3, 2025 | 51.00 | 51.00 | 48.86 | 48.87 | 48.87 | -0.49% | 11,480 |
| Oct 2, 2025 | 48.79 | 49.23 | 48.71 | 49.11 | 49.11 | -0.67% | 7,857 |
| Oct 1, 2025 | 50.39 | 50.41 | 49.09 | 49.44 | 49.44 | -1.47% | 22,106 |
| Sep 30, 2025 | 48.53 | 50.59 | 48.50 | 50.18 | 50.18 | 2.14% | 14,681 |
| Sep 29, 2025 | 46.27 | 49.72 | 46.27 | 49.13 | 49.13 | 0.22% | 14,792 |
| Sep 26, 2025 | 47.38 | 49.37 | 47.38 | 49.02 | 49.02 | 3.72% | 9,489 |
| Sep 25, 2025 | 48.11 | 48.18 | 47.25 | 47.26 | 47.26 | -3.12% | 26,741 |
| Sep 24, 2025 | 50.27 | 50.28 | 48.69 | 48.78 | 48.78 | -1.97% | 12,661 |
| Sep 23, 2025 | 50.01 | 50.53 | 49.76 | 49.76 | 49.76 | -1.21% | 13,285 |
| Sep 22, 2025 | 50.92 | 50.92 | 49.44 | 50.37 | 50.37 | 2.32% | 10,517 |
| Sep 19, 2025 | 49.64 | 49.69 | 49.06 | 49.23 | 49.23 | -1.70% | 9,533 |
| Sep 18, 2025 | 48.22 | 50.44 | 48.22 | 50.08 | 50.08 | -1.58% | 22,794 |
| Sep 17, 2025 | 51.00 | 51.04 | 50.43 | 50.89 | 50.89 | 1.12% | 14,258 |
| Sep 16, 2025 | 51.00 | 51.00 | 47.85 | 50.32 | 50.32 | 0.18% | 13,523 |
| Sep 15, 2025 | 49.54 | 50.36 | 49.46 | 50.23 | 50.23 | 1.93% | 15,312 |
| Sep 12, 2025 | 48.67 | 49.34 | 48.66 | 49.28 | 49.28 | 1.03% | 13,650 |
| Sep 11, 2025 | 48.41 | 49.00 | 48.04 | 48.78 | 48.78 | 3.19% | 31,351 |
| Sep 10, 2025 | 47.50 | 47.81 | 47.27 | 47.27 | 47.27 | 0.72% | 7,969 |
| Sep 9, 2025 | 46.76 | 47.23 | 46.76 | 46.93 | 46.93 | 1.08% | 9,734 |
| Sep 8, 2025 | 44.60 | 46.84 | 44.60 | 46.43 | 46.43 | -0.85% | 36,976 |
| Sep 5, 2025 | 43.73 | 47.54 | 43.73 | 46.83 | 46.83 | 2.18% | 28,702 |
| Sep 4, 2025 | 45.73 | 45.97 | 45.54 | 45.83 | 45.83 | -0.46% | 18,426 |
| Sep 3, 2025 | 48.00 | 48.00 | 46.04 | 46.04 | 46.04 | -1.07% | 31,164 |
| Sep 2, 2025 | 45.13 | 46.55 | 45.13 | 46.54 | 46.54 | 1.88% | 18,304 |
| Aug 29, 2025 | 45.61 | 45.81 | 45.51 | 45.68 | 45.68 | -0.48% | 12,987 |
| Aug 28, 2025 | 45.05 | 46.40 | 45.05 | 45.90 | 45.90 | 1.91% | 12,159 |
| Aug 27, 2025 | 45.34 | 45.34 | 43.82 | 45.04 | 45.04 | 1.27% | 16,139 |
| Aug 26, 2025 | 44.50 | 44.69 | 43.71 | 44.47 | 44.47 | 0.32% | 20,839 |
| Aug 25, 2025 | 43.74 | 44.98 | 42.87 | 44.33 | 44.33 | -2.49% | 12,152 |
| Aug 22, 2025 | 44.71 | 45.69 | 44.69 | 45.46 | 45.46 | 2.83% | 14,308 |
| Aug 21, 2025 | 41.70 | 44.52 | 41.70 | 44.21 | 44.21 | 0.52% | 14,315 |
| Aug 20, 2025 | 46.45 | 46.45 | 43.57 | 43.98 | 43.98 | -0.77% | 10,719 |
| Aug 19, 2025 | 44.02 | 44.52 | 44.02 | 44.32 | 44.32 | 0.64% | 10,754 |
| Aug 18, 2025 | 44.00 | 44.57 | 43.86 | 44.04 | 44.04 | -1.11% | 12,634 |
| Aug 15, 2025 | 46.45 | 46.45 | 44.54 | 44.54 | 44.54 | -0.26% | 9,287 |
| Aug 14, 2025 | 45.23 | 45.23 | 44.47 | 44.65 | 44.65 | -1.30% | 6,001 |
| Aug 13, 2025 | 46.44 | 46.44 | 45.12 | 45.24 | 45.24 | -1.05% | 15,449 |
| Aug 12, 2025 | 45.28 | 45.89 | 45.28 | 45.72 | 45.72 | 0.54% | 8,336 |
| Aug 11, 2025 | 45.25 | 45.52 | 45.12 | 45.48 | 45.48 | 0.72% | 6,587 |