Grupo Financiero Banorte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	46.77	47.04	46.33	46.33	-	0.95%	376
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
May 1, 2025	40.88	45.57	40.30	42.58	40.18	-0.56%	27,435
Apr 30, 2025	41.87	43.17	41.82	42.82	40.41	2.74%	19,006
Apr 29, 2025	43.31	43.36	41.68	41.68	39.33	-2.93%	26,647
Apr 28, 2025	42.63	43.42	42.50	42.94	40.52	2.07%	26,946
Apr 25, 2025	41.33	42.07	40.79	42.07	39.70	2.34%	17,492
Apr 24, 2025	41.68	41.68	39.94	41.11	38.79	1.12%	90,208
Apr 23, 2025	41.12	42.18	40.59	40.65	38.36	-0.15%	25,358
Apr 22, 2025	38.60	40.71	38.50	40.71	38.42	6.96%	20,308
Apr 21, 2025	38.50	38.50	38.00	38.06	35.92	1.20%	28,594
Apr 17, 2025	36.74	38.01	36.74	37.61	35.49	1.95%	40,426
Apr 16, 2025	36.04	37.14	35.88	36.89	34.81	-0.04%	25,551
Apr 15, 2025	35.84	37.16	35.84	36.91	34.83	2.29%	33,459
Apr 14, 2025	34.23	36.29	34.23	36.08	34.05	3.03%	24,004
Apr 11, 2025	35.96	36.24	34.85	35.02	33.05	-1.67%	44,201
Apr 10, 2025	36.37	36.37	35.29	35.62	33.61	-4.65%	41,701
Apr 9, 2025	35.56	37.35	32.14	37.35	35.25	12.93%	54,183
Apr 8, 2025	33.61	34.24	33.07	33.07	31.21	0.71%	90,005
Apr 7, 2025	32.00	35.06	32.00	32.84	30.99	-6.74%	108,300
Apr 4, 2025	38.68	38.68	34.48	35.22	33.23	-8.97%	81,936
Apr 3, 2025	36.75	39.22	36.74	38.69	36.51	9.47%	67,313
Apr 2, 2025	37.91	37.91	34.98	35.34	33.35	-0.59%	18,959
Apr 1, 2025	37.35	37.35	34.67	35.55	33.55	2.54%	69,132