Grupo Financiero Santander Mexico SAB De CV Series B ADR (BSMX) Historical Stock Data

5.40 ↓0.06 (-1.10%)

As of May 4, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, BSMX is down -0.60% a day on average. There have been 17 days where Grupo Financiero Santander Mexico SAB De CV Series B ADR closed green and 13 days where BSMX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-04	5.31	5.46	↑$0.15 (2.82%)	5.31	5.56	103.29K
2023-05-03	5.66	5.33	↓$0.33 (-5.83%)	5.33	5.68	45.77K
2023-05-02	5.68	5.70	↑$0.02 (0.35%)	5.68	5.76	11.22K
2023-05-01	5.90	5.70	↓$0.20 (-3.39%)	5.70	5.90	56.86K
2023-04-28	5.76	5.91	↑$0.15 (2.60%)	5.76	5.95	56.86K
2023-04-27	6.14	5.87	↓$0.27 (-4.40%)	5.81	6.14	62.92K
2023-04-26	5.97	5.98	↑$0.01 (0.17%)	5.94	6.08	46.73K
2023-04-25	6.18	6.14	↓$0.04 (-0.65%)	6.10	6.18	24.92K
2023-04-24	6.16	6.12	↓$0.04 (-0.65%)	6.10	6.24	43.02K
2023-04-21	6.41	6.24	↓$0.17 (-2.65%)	6.19	6.48	24.56K
2023-04-20	6.50	6.35	↓$0.15 (-2.31%)	6.32	6.50	54.28K
2023-04-19	6.60	6.52	↓$0.08 (-1.17%)	6.45	6.60	42.31K
2023-04-18	6.69	6.58	↓$0.11 (-1.64%)	6.31	6.69	103.99K
2023-04-17	6.62	6.69	↑$0.07 (1.06%)	6.52	6.69	40.66K
2023-04-14	6.60	6.69	↑$0.09 (1.36%)	6.57	6.69	1.04M
2023-04-13	7.11	6.68	↓$0.43 (-6.05%)	6.55	7.11	320.20K
2023-04-12	6.98	6.74	↓$0.24 (-3.44%)	6.72	6.98	28.11K
2023-04-11	6.68	6.77	↑$0.09 (1.35%)	6.66	6.88	23.61K
2023-04-10	6.62	6.65	↑$0.03 (0.45%)	6.62	6.71	12.46K
2023-04-06	6.67	6.72	↑$0.05 (0.75%)	6.66	6.77	20.44K
2023-04-05	6.70	6.72	↑$0.02 (0.30%)	6.63	6.75	148.34K
2023-04-04	6.73	6.76	↑$0.03 (0.45%)	6.72	6.84	64.35K
2023-04-03	6.67	6.61	↓$0.06 (-0.90%)	6.61	6.74	7.04K
2023-03-31	6.69	6.77	↑$0.08 (1.20%)	6.69	6.79	38.76K
2023-03-30	6.68	6.74	↑$0.06 (0.85%)	6.62	6.74	10.14K
2023-03-29	6.71	6.72	↑$0.01 (0.15%)	6.69	6.74	5.48K
2023-03-28	6.69	6.69	↑$0.00 (0.00%)	6.68	6.70	21.33K
2023-03-27	6.60	6.69	↑$0.09 (1.36%)	6.59	6.69	12.09K
2023-03-24	6.45	6.50	↑$0.05 (0.78%)	6.42	6.56	16.40K
2023-03-23	6.58	6.52	↓$0.06 (-0.91%)	6.44	6.85	60.92K