Grupo Financiero Banorte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	35.64	37.37	35.46	37.06	37.06	1.73%	26,916
Feb 25, 2025	39.13	39.13	36.01	36.43	36.43	-1.65%	41,552
Feb 24, 2025	37.39	37.39	37.04	37.04	37.04	-0.96%	16,057
Feb 21, 2025	35.59	38.62	35.59	37.40	37.40	-2.12%	32,431
Feb 20, 2025	39.09	39.09	36.97	38.21	38.21	0.53%	61,368
Feb 19, 2025	37.54	38.32	37.54	38.01	38.01	-0.42%	22,493
Feb 18, 2025	37.93	39.01	37.93	38.17	38.17	2.44%	52,704
Feb 14, 2025	35.89	37.57	35.89	37.26	37.26	1.44%	76,357
Feb 13, 2025	36.30	36.75	36.27	36.73	36.73	0.58%	13,631
Feb 12, 2025	36.42	36.58	36.00	36.52	36.52	-0.63%	50,854
Feb 11, 2025	34.34	36.90	34.34	36.75	36.75	2.74%	22,281
Feb 10, 2025	36.33	36.49	35.60	35.77	35.77	0.17%	57,513
Feb 7, 2025	36.48	36.48	35.55	35.71	35.71	-0.08%	19,411
Feb 6, 2025	35.50	35.99	35.03	35.74	35.74	0.87%	17,183
Feb 5, 2025	35.66	36.33	35.43	35.43	35.43	-1.64%	53,027
Feb 4, 2025	34.40	36.18	34.40	36.02	36.02	2.53%	46,171
Feb 3, 2025	33.64	35.95	33.54	35.13	35.13	1.83%	48,963
Jan 31, 2025	37.82	37.82	34.50	34.50	34.50	-3.23%	74,500
Jan 30, 2025	35.99	36.51	35.57	35.65	35.65	0.37%	49,663
Jan 29, 2025	35.77	35.84	35.28	35.52	35.52	-1.22%	35,797
Jan 28, 2025	36.73	36.73	35.89	35.96	35.96	-0.83%	54,459
Jan 27, 2025	35.75	36.35	35.55	36.26	36.26	-0.85%	257,433
Jan 24, 2025	36.17	36.76	35.46	36.57	36.57	-0.05%	50,393
Jan 23, 2025	34.39	36.95	34.39	36.59	36.59	2.38%	41,952
Jan 22, 2025	35.83	35.83	34.96	35.74	35.74	2.17%	36,268
Jan 21, 2025	35.07	35.23	34.92	34.98	34.98	0.58%	96,985
Jan 17, 2025	34.72	35.32	34.62	34.78	34.78	0.62%	37,879
Jan 16, 2025	35.01	35.56	34.14	34.57	34.57	-3.64%	119,719
Jan 15, 2025	34.82	35.97	34.82	35.87	35.87	2.29%	42,081
Jan 14, 2025	34.65	35.39	34.58	35.07	35.07	2.08%	44,721
Jan 13, 2025	33.50	34.45	33.50	34.35	34.35	1.15%	85,572
Jan 10, 2025	34.53	34.64	32.96	33.96	33.96	-1.19%	93,040
Jan 8, 2025	33.43	34.50	33.43	34.37	34.37	-1.18%	30,165
Jan 7, 2025	34.26	35.23	34.26	34.78	34.78	-0.88%	58,917
Jan 6, 2025	32.78	35.49	32.78	35.09	35.09	5.34%	112,761
Jan 3, 2025	34.99	34.99	32.83	33.31	33.31	-0.33%	130,925
Jan 2, 2025	31.25	33.62	31.25	33.42	33.42	4.11%	62,611
Dec 31, 2024	31.02	32.71	31.02	32.10	32.10	-1.29%	49,058
Dec 30, 2024	32.80	33.53	32.20	32.52	32.52	-1.90%	91,358
Dec 27, 2024	33.46	34.12	32.94	33.15	33.15	-2.01%	267,206
Dec 26, 2024	33.46	34.24	33.46	33.83	33.83	0.68%	68,575
Dec 24, 2024	33.84	34.02	33.48	33.60	33.60	-0.71%	37,123
Dec 23, 2024	36.00	36.00	33.26	33.84	33.84	-3.59%	103,095
Dec 20, 2024	31.77	35.10	31.77	35.10	34.21	8.23%	75,701
Dec 19, 2024	33.78	34.67	32.43	32.43	31.61	-4.08%	85,044
Dec 18, 2024	34.05	35.00	33.78	33.81	32.95	-0.73%	67,470
Dec 17, 2024	34.05	35.39	34.05	34.06	33.19	-2.55%	59,063
Dec 16, 2024	34.05	35.70	34.05	34.95	34.06	-1.91%	124,552
Dec 13, 2024	30.00	35.77	30.00	35.63	34.72	3.58%	62,280
Dec 12, 2024	36.95	36.95	33.78	34.40	33.53	-0.97%	52,711
Dec 11, 2024	33.38	35.11	33.38	34.74	33.85	0.63%	58,828
Dec 10, 2024	36.32	36.32	34.36	34.52	33.64	-2.15%	61,971
Dec 9, 2024	34.49	36.35	34.49	35.28	34.38	-0.06%	76,388
Dec 6, 2024	34.50	35.43	34.46	35.30	34.40	1.91%	38,502
Dec 5, 2024	35.20	35.20	34.51	34.64	33.76	-1.37%	66,569
Dec 4, 2024	33.87	35.39	33.87	35.12	34.23	0.86%	65,720
Dec 3, 2024	32.81	35.15	32.81	34.82	33.94	3.75%	68,312
Dec 2, 2024	32.25	33.79	32.25	33.56	32.71	0.09%	110,016
Nov 29, 2024	32.59	33.64	32.01	33.53	32.68	3.74%	46,474
Nov 27, 2024	32.19	32.66	32.12	32.32	31.50	-0.28%	189,306
Nov 26, 2024	34.10	34.22	32.10	32.41	31.59	-5.01%	145,089
Nov 25, 2024	34.45	34.86	34.01	34.12	33.25	-0.09%	186,181
Nov 22, 2024	34.28	34.53	33.72	34.15	33.28	-2.60%	120,227
Nov 21, 2024	34.28	35.66	34.28	35.06	34.17	0.52%	50,693
Nov 20, 2024	34.28	35.42	34.12	34.88	33.99	-1.19%	25,224
Nov 19, 2024	35.22	35.33	34.28	35.30	34.40	1.96%	30,942
Nov 18, 2024	34.71	35.07	34.44	34.62	33.74	0.87%	71,328
Nov 15, 2024	35.98	35.98	34.28	34.32	33.45	-2.42%	48,344
Nov 14, 2024	34.88	35.22	34.02	35.17	34.28	0.46%	65,880
Nov 13, 2024	35.61	35.61	34.93	35.01	34.12	-1.10%	122,267
Nov 12, 2024	35.80	35.80	35.22	35.40	34.50	-1.10%	28,107
Nov 11, 2024	35.39	36.23	35.33	35.80	34.89	-1.17%	33,247
Nov 8, 2024	37.33	37.33	35.57	36.22	35.30	-3.76%	26,604
Nov 7, 2024	36.95	37.85	36.34	37.63	36.68	1.80%	29,687
Nov 6, 2024	35.45	37.23	33.12	36.97	36.03	4.32%	25,589
Nov 5, 2024	35.40	35.78	34.50	35.44	34.54	-0.70%	40,173
Nov 4, 2024	35.84	36.11	35.40	35.69	34.78	1.77%	42,350
Nov 1, 2024	33.40	35.78	33.40	35.07	34.18	0.95%	18,508
Oct 31, 2024	34.60	35.09	34.34	34.74	33.86	2.18%	31,086
Oct 30, 2024	34.90	34.90	34.00	34.00	33.14	-2.31%	32,746
Oct 29, 2024	34.98	35.22	34.55	34.81	33.92	-1.29%	24,238
Oct 28, 2024	35.30	36.25	34.99	35.26	34.36	0.40%	25,599
Oct 25, 2024	35.80	35.84	35.12	35.12	34.23	-1.71%	31,008
Oct 24, 2024	34.90	37.04	34.90	35.73	34.82	-2.06%	89,360
Oct 23, 2024	34.40	36.61	34.40	36.48	35.55	2.50%	51,046
Oct 22, 2024	36.00	36.71	35.22	35.59	34.69	-1.28%	23,193
Oct 21, 2024	36.75	36.75	35.59	36.05	35.14	-3.91%	18,814
Oct 18, 2024	36.30	37.52	36.30	37.52	36.57	2.77%	17,679
Oct 17, 2024	36.25	36.51	36.18	36.51	35.58	-0.09%	168,577
Oct 16, 2024	37.60	37.60	36.24	36.54	35.61	-3.63%	41,328
Oct 15, 2024	37.48	38.03	37.07	37.92	36.96	0.85%	18,565
Oct 14, 2024	38.99	38.99	37.48	37.60	36.64	-2.97%	24,385
Oct 11, 2024	39.43	39.59	38.16	38.75	37.77	0.46%	37,638
Oct 10, 2024	38.27	38.80	38.12	38.57	37.59	1.56%	19,905
Oct 9, 2024	38.64	40.17	37.98	37.98	37.01	-2.76%	22,002
Oct 8, 2024	38.82	39.92	38.82	39.06	38.07	-2.88%	19,625
Oct 7, 2024	40.11	40.73	39.34	40.22	39.20	-0.76%	42,912
Oct 4, 2024	38.08	40.67	38.08	40.53	39.50	4.49%	35,878
Oct 3, 2024	37.92	38.79	37.92	38.79	37.80	0.46%	19,291
Oct 2, 2024	35.50	38.61	35.50	38.61	37.63	9.72%	23,190