Grupo Financiero Santander Mexico S.A. B. de C.V. Historical Stock Prices

BSMX 
$14.02
*  
0.32
2.34%
Get BSMX Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BSMX now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.75  14.05  13.71  14.02 777,550
09/18/2014 13.75 14.05 13.71 14.02 777,550
09/17/2014 13.88 13.9 13.64 13.7 2,398,322
09/16/2014 13.7 13.83 13.64 13.82 1,068,229
09/15/2014 14.01 14.04 13.65 13.65 1,215,428
09/12/2014 13.94 14.09 13.9 13.99 791,301
09/11/2014 14.26 14.28 13.88 13.89 1,948,432
09/10/2014 14.09 14.29 14.05 14.28 1,721,260
09/09/2014 14.28 14.36 14.02 14.05 1,368,855
09/08/2014 14.54 14.66 14.31 14.34 800,473
09/05/2014 14.69 14.77 14.51 14.56 772,963
09/04/2014 14.97 15 14.6 14.71 1,544,913
09/03/2014 14.73 14.99 14.69 14.94 1,533,720
09/02/2014 14.97 15 14.5 14.64 2,681,844
08/29/2014 14.99 15.07 14.85 15.06 1,946,355
08/28/2014 14.39 14.93 14.27 14.91 2,171,753
08/27/2014 14.28 14.76 14.23 14.76 2,080,577
08/26/2014 14.01 14.27 13.885 14.27 1,771,302
08/25/2014 13.82 13.94 13.72 13.92 657,827
08/22/2014 13.84 13.98 13.66 13.74 514,605
08/21/2014 14.07 14.11 13.86 13.91 643,166
08/20/2014 13.89 14.04 13.86 14.04 796,424
08/19/2014 14 14.08 13.81 13.92 415,086
08/18/2014 13.79 13.995 13.79 13.96 431,804
08/15/2014 13.78 13.83 13.59 13.7 508,937
08/14/2014 13.87 14.02 13.71 13.72 1,587,784
08/13/2014 14.01 14.11 13.78 13.87 575,733
08/12/2014 13.72 14.06 13.71 14 804,424
08/11/2014 13.53 13.84 13.49 13.78 823,108
08/08/2014 13.65 13.69 13.34 13.49 442,945
08/07/2014 13.67 13.67 13.52 13.63 654,331
08/06/2014 13.56 13.69 13.49 13.65 607,218
08/05/2014 13.65 13.76 13.58 13.65 838,726
08/04/2014 13.64 13.71 13.53 13.71 796,663
08/01/2014 13.55 13.71 13.33 13.6 1,849,035
07/31/2014 13.86 13.91 13.25 13.28 2,475,448
07/30/2014 13.9 13.97 13.83 13.93 867,030
07/29/2014 13.97 14 13.84 13.9 979,647
07/28/2014 13.72 14 13.69 13.96 1,139,071
07/25/2014 13.58 13.8 13.58 13.77 1,068,983
07/24/2014 13.36 13.65 13.31 13.61 897,088
07/23/2014 13.18 13.32 13.1 13.31 633,406
07/22/2014 13.26 13.3 13.08 13.15 976,537
07/21/2014 13.1 13.26 12.9601 13.22 705,778
07/18/2014 13.11 13.12 12.98 13.12 1,301,533
07/17/2014 13.08 13.1 12.95 13.01 676,209
07/16/2014 13.18 13.23 13.1 13.1 533,578
07/15/2014 13.22 13.28 13.1 13.2 1,021,178
07/14/2014 13.4 13.44 13.15 13.16 1,852,138
07/11/2014 13.46 13.46 13.15 13.29 1,546,316
07/10/2014 13.41 13.64 13.26 13.5 2,389,386
07/09/2014 13.8 13.8 13.44 13.56 2,880,523
07/08/2014 13.56 13.73 13.49 13.73 1,345,875
07/07/2014 13.66 13.72 13.52 13.56 750,541
07/03/2014 13.4 13.68 13.35 13.63 448,574
07/02/2014 13.39 13.425 13.25 13.28 1,136,750
07/01/2014 13.29 13.43 13.25 13.4 683,652
06/30/2014 13.28 13.29 13.2 13.28 659,299
06/27/2014 13.13 13.385 13.13 13.27 1,378,835
06/26/2014 13.11 13.2 13.03 13.13 784,196
06/25/2014 13.14 13.1999 13.06 13.15 348,635
06/24/2014 13.27 13.35 13.17 13.21 674,736
06/23/2014 13.13 13.26 13.062 13.25 742,687
06/20/2014 13.16 13.22 13.04 13.13 1,370,485
06/19/2014 13.45 13.47 13.24 13.27 792,038
06/18/2014 13.19 13.48 13.125 13.44 949,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?