Home > Quotes > BSMX > Historical Prices

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

BSMX 
$16.27
*  
0.53
  negative  
3.15%
Get BSMX Alerts
*Delayed - data as of May 21, 2013 11:24 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BSMX Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:24  16.815  16.83  16.145  16.27 662,615
05/20/2013 16.87 16.9675 16.51 16.8 2,440,289
05/17/2013 17.03 17.03 16.73 16.88 3,090,801
05/16/2013 16.84 17.06 16.76 16.91 2,568,612
05/15/2013 17.08 17.14 16.79 16.84 1,210,616
05/14/2013 17.18 17.22 16.975 17.07 3,989,500
05/13/2013 17.47 17.47 17.04 17.11 1,989,043
05/10/2013 17.51 17.52 17.265 17.44 1,120,441
05/09/2013 17.37 17.77 17.325 17.44 1,522,117
05/08/2013 16.96 17.45 16.84 17.44 1,296,152
05/07/2013 16.38 17.12 16.2 16.99 2,414,998
05/06/2013 16 16.2 15.97 16.04 911,044
05/03/2013 16.31 16.43 15.47 15.99 5,491,844
05/02/2013 16 16.2 15.9099 16.09 910,685
05/01/2013 16.1 16.21 15.8 15.92 469,643
04/30/2013 15.39 16.225 15.2901 16.15 2,450,720
04/29/2013 14.95 15.46 14.91 15.38 1,333,682
04/26/2013 16.33 16.33 15.25 15.39 2,516,600
04/25/2013 15.66 16.46 15.51 16.46 3,150,970
04/24/2013 15.58 15.62 15.42 15.51 954,625
04/23/2013 15.68 15.68 15.44 15.52 1,437,981
04/22/2013 15.8 15.8986 15.51 15.56 701,413
04/19/2013 15.59 15.96 15.35 15.83 960,148
04/18/2013 15.61 15.66 15.35 15.47 949,659
04/17/2013 15.53 15.69 15.32 15.58 853,455
04/16/2013 15.54 15.7 15.22 15.57 978,667
04/15/2013 15.91 15.98 15.38 15.39 633,081
04/12/2013 16.22 16.39 15.66 15.98 1,114,447
04/11/2013 16.26 16.4 15.98 16.32 2,522,513
04/10/2013 15.8 16.445 15.76 16.25 3,535,573
04/09/2013 15.34 15.82 15.29 15.74 2,410,554
04/08/2013 15.35 15.47 14.92 15.35 927,216
04/05/2013 15.22 15.46 15.09 15.24 1,451,751
04/04/2013 15.65 15.67 15.31 15.48 1,794,359
04/03/2013 15.81 16.03 15.43 15.51 3,004,195
04/02/2013 15.63 15.91 15.47 15.87 2,442,827
04/01/2013 15.37 15.69 15.34 15.46 962,974
03/28/2013 15.06 15.43 15.01 15.43 800,478
03/27/2013 14.84 15.15 14.7 15.09 1,551,802
03/26/2013 14.91 15.07 14.85 15 1,199,513
03/25/2013 14.89 15 14.67 14.89 1,077,515
03/22/2013 14.8 14.86 14.53 14.85 1,497,345
03/21/2013 14.7 14.93 14.6 14.86 826,378
03/20/2013 14.99 15 14.82 14.96 1,239,695
03/19/2013 15.17 15.36 14.78 14.83 1,197,427
03/18/2013 15.53 15.84 15.11 15.17 706,199
03/15/2013 15.46 15.66 15.42 15.64 1,780,805
03/14/2013 15.54 15.74 15.24 15.43 919,476
03/13/2013 15.7 15.73 15.38 15.49 853,998
03/12/2013 15.81 15.91 15.43 15.7 1,209,824
03/11/2013 16.88 16.88 15.732 15.8 1,411,456
03/08/2013 15.81 16.19 15.81 16.16 3,395,040
03/07/2013 15.39 16.01 15.34 15.71 1,903,564
03/06/2013 15.37 15.66 15.3 15.34 1,421,704
03/05/2013 15.31 15.41 15.19 15.29 2,246,350
03/04/2013 14.78 15.655 14.6 15.37 2,330,378
03/01/2013 14.73 14.96 14.49 14.93 1,148,485
02/28/2013 14.53 15.27 14.53 14.92 1,577,517
02/27/2013 14.17 14.76 14.17 14.7 2,074,213
02/26/2013 14.03 14.3 14.01 14.3 5,018,477
02/25/2013 14.55 14.5899 13.95 14.01 2,063,077
02/22/2013 14.44 14.52 14.285 14.48 2,841,816
02/21/2013 14.11 14.58 13.92 14.4 3,342,039
02/20/2013 14.96 15.09 14.12 14.14 4,491,588
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.