Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Financiero Banorte S.A.B. DE C.V. (OP: GBOOF )

7.550 -1.030 (-12.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 8.938 9.500 8.910 9.500 17,495 +0.30(+3.26%)
May 30, 2024 9.200 9.400 9.200 9.200 722 -0.31(-3.29%)
May 29, 2024 9.600 9.738 9.512 9.512 8,361 -0.16(-1.65%)
May 28, 2024 10.16 10.17 9.672 9.672 1,886 -0.19(-1.93%)
May 24, 2024 9.863 9.863 9.863 9.863 1,122 -0.09(-0.88%)
May 23, 2024 9.950 9.950 9.950 9.950 1,313 -0.24(-2.33%)
May 22, 2024 10.19 10.19 10.19 10.19 514 +0.04(+0.37%)
May 21, 2024 10.15 10.15 10.15 10.15 2,551 -0.46(-4.36%)
May 20, 2024 10.61 10.61 10.61 10.61 1,534 +0.46(+4.51%)
May 17, 2024 10.64 10.64 10.15 10.15 25,249 -0.20(-1.88%)
May 16, 2024 10.65 10.65 10.35 10.35 626 -0.29(-2.70%)
May 15, 2024 10.20 10.64 10.20 10.64 1,589 +0.04(+0.35%)
May 14, 2024 10.20 10.60 10.20 10.60 9,315 +0.29(+2.79%)
May 13, 2024 10.65 10.65 10.31 10.31 2,087 -0.28(-2.62%)
May 10, 2024 10.50 10.59 10.50 10.59 3,817 +0.46(+4.59%)
May 09, 2024 10.25 10.25 10.12 10.12 4,072 -0.38(-3.57%)
May 07, 2024 10.50 78 +0.31(+3.09%)
May 06, 2024 10.12 10.39 10.12 10.19 5,764 +0.11(+1.09%)
May 03, 2024 10.51 10.51 10.07 10.07 2,348 -0.32(-3.10%)
May 02, 2024 10.80 10.80 9.832 10.40 2,530 +0.60(+6.10%)
May 01, 2024 10.50 10.50 9.800 9.800 674 -0.49(-4.74%)
Apr 30, 2024 10.29 10.29 10.29 10.29 678 +0.22(+2.16%)
Apr 29, 2024 10.63 10.63 10.07 10.07 2,600 +0.17(+1.72%)
Apr 26, 2024 10.50 10.80 9.900 9.900 2,431 -0.04(-0.38%)
Apr 25, 2024 10.41 10.41 9.938 9.938 2,836 +0.00(+0.00%)
Apr 24, 2024 9.700 9.938 9.700 9.938 2,156 +0.00(+0.00%)
Apr 23, 2024 9.938 9.938 9.938 9.938 3,644 +0.00(+0.00%)
Apr 22, 2024 10.41 10.41 9.938 9.938 1,251 -0.06(-0.62%)
Apr 19, 2024 10.35 10.41 10.00 10.00 2,791 -0.41(-3.96%)
Apr 17, 2024 10.41 84 +0.16(+1.59%)
Apr 16, 2024 10.38 10.38 9.955 10.25 5,508 -0.12(-1.20%)
Apr 15, 2024 10.43 10.88 10.38 10.38 1,468 -0.62(-5.68%)
Apr 12, 2024 11.05 11.05 11.00 11.00 6,857 +0.46(+4.31%)
Apr 11, 2024 11.04 11.04 10.54 10.54 970 +0.10(+0.91%)
Apr 10, 2024 10.71 10.71 10.45 10.45 1,079 -0.30(-2.79%)
Apr 09, 2024 11.00 11.06 10.75 10.75 7,123 -0.26(-2.38%)
Apr 08, 2024 11.29 11.29 10.86 11.01 2,260 -0.01(-0.11%)
Apr 05, 2024 11.05 11.18 11.03 11.03 32,916 +0.03(+0.23%)
Apr 04, 2024 10.85 11.07 10.54 11.00 58,503 +0.35(+3.29%)
Apr 03, 2024 10.74 10.91 10.65 10.65 2,826 -0.07(-0.65%)
Apr 02, 2024 10.75 10.75 10.51 10.72 3,893 +0.35(+3.38%)
Apr 01, 2024 10.75 10.78 10.37 10.37 520,592 -0.49(-4.53%)
Mar 28, 2024 10.86 10.86 10.86 10.86 6,986 +0.26(+2.48%)
Mar 27, 2024 10.95 10.95 10.57 10.60 7,829 -0.30(-2.75%)
Mar 26, 2024 10.46 10.90 10.46 10.90 4,582 +0.70(+6.86%)
Mar 25, 2024 10.41 10.41 10.20 10.20 2,230 -0.43(-4.00%)
Mar 22, 2024 10.11 10.93 10.11 10.62 3,038 +0.19(+1.77%)
Mar 20, 2024 10.44 59 +0.21(+2.10%)
Mar 19, 2024 10.23 10.23 10.22 10.22 303,853 -0.49(-4.55%)
Mar 18, 2024 10.71 10.71 10.71 10.71 1,361 +0.00(+0.00%)
Mar 15, 2024 10.71 10.71 10.71 10.71 2,579 +0.29(+2.76%)
Mar 14, 2024 10.66 10.66 10.43 10.43 1,597 +0.06(+0.60%)
Mar 13, 2024 10.36 10.36 10.36 10.36 200,202 +0.00(+0.00%)
Mar 12, 2024 10.28 10.60 10.28 10.36 2,937 -0.21(-2.01%)
Mar 11, 2024 10.80 10.80 10.57 10.57 661 +0.32(+3.17%)
Mar 08, 2024 10.88 10.88 10.25 10.25 5,173 -0.62(-5.75%)
Mar 07, 2024 10.88 11.05 10.88 10.88 1,208 +0.00(+0.00%)
Mar 06, 2024 10.88 10.88 10.88 10.88 547 +0.11(+1.05%)
Mar 05, 2024 10.76 10.76 10.76 10.76 1,620 +0.47(+4.62%)
Mar 04, 2024 10.29 10.29 10.29 10.29 287 -0.47(-4.41%)
Mar 01, 2024 10.76 10.76 10.29 10.76 3,224 +0.47(+4.62%)
Feb 29, 2024 10.29 10.29 10.29 10.29 1,350 +0.00(+0.00%)
Feb 28, 2024 10.43 10.43 10.05 10.29 7,941 +0.24(+2.36%)
Feb 27, 2024 10.29 10.35 10.05 10.05 4,547 -0.41(-3.97%)
Feb 26, 2024 10.55 10.76 10.46 10.46 892 -0.09(-0.81%)
Feb 23, 2024 11.05 11.05 10.55 10.55 2,420 -0.12(-1.17%)
Feb 22, 2024 10.80 10.93 10.68 10.68 2,172 +0.18(+1.67%)
Feb 21, 2024 10.50 10.50 10.50 10.50 867 -0.59(-5.30%)
Feb 20, 2024 10.80 11.09 10.80 11.09 1,340 +0.34(+3.14%)
Feb 16, 2024 11.35 11.35 10.45 10.75 7,639 -0.16(-1.49%)
Feb 15, 2024 10.91 11.15 10.68 10.91 14,639 +0.16(+1.51%)
Feb 14, 2024 10.20 10.75 10.20 10.75 4,432 -0.16(-1.49%)
Feb 13, 2024 10.91 10.96 10.91 10.91 3,329 -0.04(-0.39%)
Feb 12, 2024 10.96 10.96 10.75 10.96 1,106 -0.11(-0.97%)
Feb 09, 2024 11.06 11.06 10.59 11.06 82,125 -0.22(-1.99%)
Feb 08, 2024 11.29 11.29 10.70 11.29 24,551 +0.54(+5.00%)
Feb 07, 2024 11.25 11.25 10.71 10.75 17,142 -0.12(-1.06%)
Feb 06, 2024 10.85 10.87 10.85 10.87 43,509 +0.09(+0.84%)
Feb 05, 2024 10.78 10.78 10.78 10.78 1,055 +0.09(+0.80%)
Feb 02, 2024 10.45 10.70 10.45 10.69 46,729 +0.40(+3.91%)
Feb 01, 2024 10.29 10.29 10.29 10.29 6,109 +0.05(+0.46%)
Jan 31, 2024 10.15 10.39 10.15 10.24 4,578 -0.04(-0.34%)
Jan 30, 2024 10.28 10.28 10.28 10.28 569 -0.15(-1.49%)
Jan 29, 2024 10.26 10.43 9.720 10.43 81,061 +0.39(+3.88%)
Jan 26, 2024 10.16 10.16 10.04 10.04 2,467 +0.05(+0.50%)
Jan 25, 2024 9.825 9.990 9.825 9.990 2,534 +0.39(+4.06%)
Jan 24, 2024 9.600 9.900 9.600 9.600 1,179 -0.12(-1.23%)
Jan 23, 2024 9.600 9.912 9.600 9.720 2,904 -0.13(-1.32%)
Jan 22, 2024 10.12 10.12 9.835 9.850 26,052 -0.10(-1.03%)
Jan 19, 2024 9.338 9.953 9.338 9.953 1,436 +0.25(+2.60%)
Jan 18, 2024 9.800 9.800 9.420 9.700 15,514 -0.04(-0.39%)
Jan 17, 2024 9.738 9.738 9.350 9.738 1,022 -0.16(-1.62%)
Jan 16, 2024 9.602 9.898 9.602 9.898 5,125 +0.09(+0.92%)
Jan 12, 2024 10.15 10.15 9.807 9.807 1,653 +0.00(+0.00%)
Jan 11, 2024 9.803 10.12 9.800 9.807 2,515 -0.27(-2.68%)
Jan 10, 2024 9.900 10.08 9.900 10.08 1,869 -0.01(-0.07%)
Jan 09, 2024 10.09 10.09 10.09 10.09 3,969 -0.06(-0.64%)
Jan 08, 2024 10.49 10.49 9.760 10.15 1,102 +0.10(+1.02%)
Jan 05, 2024 10.26 10.26 9.540 10.05 24,899 +0.20(+2.01%)
Jan 04, 2024 9.850 9.850 9.850 9.850 730 -0.08(-0.81%)
Jan 03, 2024 10.04 10.12 9.930 9.930 1,935 +0.12(+1.17%)
Jan 02, 2024 9.900 9.900 9.815 9.815 8,511 -0.24(-2.34%)
Dec 29, 2023 10.05 10.05 10.05 10.05 100 -0.35(-3.34%)
Dec 28, 2023 10.28 10.40 10.28 10.40 1,817 -0.06(-0.60%)
Dec 27, 2023 10.11 10.46 10.11 10.46 1,198 +1.16(+12.47%)
Dec 26, 2023 9.903 9.903 9.300 9.300 11,051 -1.11(-10.68%)
Dec 22, 2023 10.41 10.42 10.41 10.41 6,402 +0.39(+3.87%)
Dec 21, 2023 10.25 10.25 10.03 10.03 2,334 +0.00(+0.00%)
Dec 20, 2023 10.47 10.47 9.800 10.03 5,727 -0.32(-3.14%)
Dec 19, 2023 10.35 10.35 10.15 10.35 2,159 +0.64(+6.65%)
Dec 18, 2023 10.45 10.45 9.705 9.705 17,128 -0.35(-3.43%)
Dec 15, 2023 9.773 10.29 9.773 10.05 8,154 -0.08(-0.79%)
Dec 14, 2023 10.13 10.13 9.675 10.13 689 +0.45(+4.59%)
Dec 13, 2023 9.838 9.838 9.685 9.685 55,244 +0.49(+5.27%)
Dec 12, 2023 9.900 9.900 9.150 9.200 10,848 -0.21(-2.23%)
Dec 11, 2023 9.410 9.750 9.387 9.410 3,022 -0.09(-0.95%)
Dec 08, 2023 9.500 9.500 9.500 9.500 1,287 +0.45(+4.97%)
Dec 07, 2023 9.050 9.050 9.050 9.050 2,899 +0.30(+3.43%)
Dec 05, 2023 8.750 79 -0.38(-4.11%)
Dec 04, 2023 9.150 9.312 9.125 9.125 1,145 -0.30(-3.18%)
Dec 01, 2023 9.425 9.425 9.425 9.425 684 +0.08(+0.88%)
Nov 30, 2023 9.065 9.455 9.045 9.342 5,293 +0.04(+0.46%)
Nov 29, 2023 9.088 9.463 9.088 9.300 1,578 +0.16(+1.75%)
Nov 28, 2023 9.500 9.500 9.140 9.140 847 -0.18(-1.91%)
Nov 27, 2023 9.345 9.645 9.318 9.318 1,800 -0.45(-4.58%)
Nov 24, 2023 9.355 9.765 9.355 9.765 346 +0.59(+6.37%)
Nov 21, 2023 9.180 43 -0.53(-5.48%)
Nov 20, 2023 9.890 9.890 9.225 9.713 6,264 +0.36(+3.88%)
Nov 17, 2023 9.350 9.350 9.350 9.350 5,618 +0.10(+1.08%)
Nov 16, 2023 9.090 9.250 9.060 9.250 64,652 -0.06(-0.64%)
Nov 15, 2023 9.190 9.310 8.883 9.310 3,067 +0.67(+7.75%)
Nov 14, 2023 8.640 9.350 8.620 8.640 4,126 -0.36(-4.00%)
Nov 13, 2023 9.100 9.168 9.000 9.000 2,196 +0.49(+5.73%)
Nov 10, 2023 8.290 8.938 8.290 8.512 177,435 -0.16(-1.82%)
Nov 09, 2023 8.938 8.938 8.670 8.670 945 +0.11(+1.26%)
Nov 08, 2023 8.887 8.887 8.562 8.562 117,943 -0.21(-2.42%)
Nov 07, 2023 8.920 8.920 8.565 8.775 4,411 +0.23(+2.66%)
Nov 06, 2023 9.220 9.220 8.547 8.547 5,235 -0.74(-7.97%)
Nov 03, 2023 9.325 9.352 9.250 9.287 21,261 +0.29(+3.20%)
Nov 02, 2023 8.200 9.000 8.200 9.000 10,108 +0.59(+6.98%)
Oct 31, 2023 8.412 5,200 +0.27(+3.32%)
Oct 30, 2023 8.550 8.588 8.135 8.143 3,278 +0.25(+3.23%)
Oct 26, 2023 7.888 78 +0.10(+1.28%)
Oct 25, 2023 7.787 8.062 7.787 7.787 7,451 -0.20(-2.50%)
Oct 23, 2023 7.987 0 +0.10(+1.27%)
Oct 20, 2023 7.905 7.905 7.888 7.888 3,292 -0.46(-5.54%)
Oct 19, 2023 8.350 8.350 8.350 8.350 494 +0.01(+0.15%)
Oct 18, 2023 8.338 8.338 8.338 8.338 691 +0.21(+2.58%)
Oct 17, 2023 8.482 8.482 8.127 8.127 1,234 -0.38(-4.52%)
Oct 16, 2023 8.238 8.512 8.238 8.512 4,022 +0.00(+0.00%)
Oct 13, 2023 8.512 8.512 8.512 8.512 1,477 +0.06(+0.74%)
Oct 12, 2023 8.450 8.450 8.450 8.450 1,146 +0.05(+0.60%)
Oct 11, 2023 8.400 8.625 8.400 8.400 2,065 -0.14(-1.61%)
Oct 10, 2023 8.537 8.537 8.057 8.537 979 +0.73(+9.35%)
Oct 09, 2023 8.155 8.155 7.808 7.808 293 -0.21(-2.59%)
Oct 06, 2023 8.015 8.015 7.515 8.015 6,124 +0.48(+6.37%)
Oct 05, 2023 7.760 7.845 7.535 7.535 20,768 -0.61(-7.52%)
Oct 04, 2023 7.750 8.275 7.750 8.148 3,375 +0.17(+2.10%)
Oct 03, 2023 8.690 8.690 7.980 7.980 769 -0.64(-7.48%)
Oct 02, 2023 8.238 8.625 8.238 8.625 1,045 +0.22(+2.68%)
Sep 29, 2023 8.510 8.510 8.400 8.400 10,476 +0.17(+2.03%)
Sep 28, 2023 8.232 8.232 8.232 8.232 154 +0.03(+0.40%)
Sep 27, 2023 8.475 8.475 8.200 8.200 4,994 -0.01(-0.10%)
Sep 26, 2023 8.530 8.530 8.208 8.208 809 -0.57(-6.54%)
Sep 22, 2023 8.783 145 -0.06(-0.73%)
Sep 21, 2023 8.600 8.848 8.600 8.848 2,857 -0.17(-1.86%)
Sep 20, 2023 8.727 9.015 8.675 9.015 1,201 +0.50(+5.90%)
Sep 19, 2023 8.512 8.512 8.512 8.512 400 -0.28(-3.21%)
Sep 18, 2023 8.457 8.795 8.300 8.795 4,708 -0.01(-0.11%)
Sep 15, 2023 8.805 8.805 8.805 8.805 83,721 +0.64(+7.87%)
Sep 14, 2023 8.162 8.162 8.162 8.162 227 -0.04(-0.46%)
Sep 13, 2023 8.613 8.613 8.200 8.200 9,853 +0.05(+0.61%)
Sep 11, 2023 8.150 0 -0.30(-3.55%)
Sep 08, 2023 8.450 8.450 8.450 8.450 1,866 +0.00(+0.03%)
Sep 07, 2023 8.088 8.447 8.088 8.447 298 +0.35(+4.29%)
Sep 06, 2023 8.485 8.485 8.100 8.100 1,235 -0.30(-3.57%)
Sep 05, 2023 8.600 8.600 8.400 8.400 13,961 -0.37(-4.25%)
Sep 01, 2023 8.773 8.773 8.773 8.773 216 +0.27(+3.21%)
Aug 31, 2023 9.092 9.092 8.480 8.500 30,765 -0.24(-2.80%)
Aug 29, 2023 8.745 23 +0.15(+1.75%)
Aug 28, 2023 8.595 8.595 8.595 8.595 5,530 -0.32(-3.56%)
Aug 25, 2023 8.912 8.912 8.750 8.912 1,783 -0.01(-0.11%)
Aug 24, 2023 8.850 8.922 8.850 8.922 758 +0.42(+4.97%)
Aug 22, 2023 8.500 0 -0.36(-4.06%)
Aug 17, 2023 8.860 81 -0.18(-1.96%)
Aug 16, 2023 9.037 9.037 9.037 9.037 112 +0.04(+0.42%)
Aug 15, 2023 9.250 9.250 8.762 9.000 7,535 +0.05(+0.61%)
Aug 14, 2023 8.945 8.945 8.945 8.945 581 -0.19(-2.03%)
Aug 11, 2023 9.130 9.130 9.130 9.130 386 +0.25(+2.82%)
Aug 09, 2023 8.880 0 +0.38(+4.47%)
Aug 08, 2023 8.500 8.510 8.500 8.500 20,171 -0.48(-5.37%)
Aug 04, 2023 8.982 0 +0.03(+0.28%)
Aug 03, 2023 8.957 8.957 8.957 8.957 100,106 -0.14(-1.57%)
Aug 02, 2023 9.213 9.300 9.100 9.100 975 -0.51(-5.33%)
Aug 01, 2023 9.613 9.613 9.613 9.613 516 -0.05(-0.54%)
Jul 31, 2023 9.365 9.665 9.365 9.665 4,924 +0.98(+11.25%)
Jul 25, 2023 8.688 43 +0.15(+1.76%)
Jul 21, 2023 8.537 52 -0.55(-6.08%)
Jul 19, 2023 9.090 0 +0.39(+4.48%)
Jul 18, 2023 8.700 8.700 8.700 8.700 143 -0.15(-1.69%)
Jul 17, 2023 8.850 8.850 8.700 8.850 7,856 +0.40(+4.73%)
Jul 14, 2023 8.838 8.863 8.450 8.450 7,431 -0.30(-3.43%)
Jul 13, 2023 8.412 8.750 8.412 8.750 3,421 +0.28(+3.24%)
Jul 12, 2023 8.475 8.475 8.475 8.475 118 -0.20(-2.25%)
Jul 07, 2023 8.670 3 +0.28(+3.34%)
Jul 06, 2023 8.390 8.390 8.390 8.390 222 -0.14(-1.70%)
Jul 05, 2023 8.418 8.550 8.197 8.535 74,846 -0.02(-0.18%)
Jun 30, 2023 8.550 99 +0.29(+3.51%)
Jun 28, 2023 8.260 7 +0.15(+1.85%)
Jun 27, 2023 8.110 8.110 7.750 8.110 4,671 +0.06(+0.75%)
Jun 26, 2023 8.050 8.050 8.050 8.050 720 +0.20(+2.55%)
Jun 23, 2023 8.213 8.213 7.838 7.850 877 -0.15(-1.88%)
Jun 22, 2023 8.000 8.000 8.000 8.000 4,085 -0.10(-1.23%)
Jun 21, 2023 8.225 8.225 8.100 8.100 886 -0.11(-1.34%)
Jun 20, 2023 8.598 8.598 8.210 8.210 1,096 -0.57(-6.55%)
Jun 16, 2023 8.785 8.785 8.785 8.785 395 +0.11(+1.27%)
Jun 15, 2023 8.586 8.890 8.586 8.675 2,573 +0.33(+3.95%)
Jun 14, 2023 8.595 8.595 8.345 8.345 3,895 -0.07(-0.80%)
Jun 13, 2023 8.350 8.412 8.250 8.412 947 -0.02(-0.24%)
Jun 12, 2023 8.432 8.432 8.432 8.432 1,161 +0.34(+4.27%)
Jun 09, 2023 8.200 8.200 8.088 8.088 889 -0.06(-0.77%)
Jun 08, 2023 8.150 8.150 8.150 8.150 122 -0.45(-5.23%)
Jun 07, 2023 8.600 8.600 8.600 8.600 14,892 +0.25(+2.99%)
Jun 05, 2023 8.350 50,000 +0.19(+2.27%)
Jun 02, 2023 8.165 8.165 8.165 8.165 301 -0.16(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.