Grupo Financiero Banorte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2025	35.00	35.37	34.60	34.67	32.72	-2.97%	22,352
Mar 28, 2025	35.17	36.04	35.01	35.73	33.72	-0.94%	37,516
Mar 27, 2025	35.27	36.27	35.27	36.07	34.04	0.75%	27,987
Mar 26, 2025	36.30	37.19	35.80	35.80	33.79	-2.66%	28,751
Mar 25, 2025	37.09	37.29	36.58	36.78	34.71	-1.34%	12,216
Mar 24, 2025	38.87	38.87	36.03	37.28	35.18	-0.03%	27,943
Mar 21, 2025	36.03	37.36	36.03	37.29	35.19	0.03%	83,708
Mar 20, 2025	36.74	37.32	36.56	37.28	35.18	0.38%	21,488
Mar 19, 2025	38.09	38.09	36.73	37.14	35.05	-0.91%	57,191
Mar 18, 2025	35.70	37.49	35.70	37.48	35.37	-0.71%	17,372
Mar 17, 2025	36.04	42.00	36.04	37.75	35.63	2.50%	15,998
Mar 14, 2025	36.82	37.28	36.79	36.83	34.76	1.73%	16,238
Mar 13, 2025	36.79	36.81	35.87	36.20	34.16	0.39%	17,344
Mar 12, 2025	35.70	36.29	35.70	36.06	34.03	0.90%	20,810
Mar 11, 2025	35.17	36.02	35.00	35.74	33.73	2.41%	39,754
Mar 10, 2025	36.40	36.40	34.85	34.90	32.94	-3.70%	23,096
Mar 7, 2025	36.03	36.59	35.73	36.24	34.20	-0.88%	13,874
Mar 6, 2025	35.85	36.80	35.85	36.56	34.50	1.13%	22,594
Mar 5, 2025	36.47	36.80	35.66	36.15	34.12	0.17%	22,329
Mar 4, 2025	35.00	36.45	33.86	36.09	34.06	0.70%	49,898