Grupo Financiero Santander Mexico Stock Price History (NYSE:BSMX)

Add to My Stocks
$7.83 $0.41 (5.53%) BSMX stock closing price Dec 08, 2016 (Closing)

View and download Grupo Financiero Santander Mexico stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Grupo Financiero Santander Mexico P/E ratio, and PS ratio. The Grupo Financiero Santander Mexico stock price history chart shows that the stock price was at a low of 6.75 on 01 Dec, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-087.467.867.457.83297372512.432.07
2016-12-077.257.427.257.42255770711.781.96
2016-12-067.107.237.087.22223619711.461.90
2016-12-056.837.016.837.00252637111.111.85
2016-12-026.816.966.776.86302577810.891.81
2016-12-016.977.026.736.75171128910.711.78
2016-11-307.127.126.997.01199703311.131.85
2016-11-297.007.116.957.00212276511.111.85
2016-11-287.177.247.037.03137500511.161.85
2016-11-257.227.307.167.1637404011.371.89
2016-11-240.000.000.007.260N/AN/A
2016-11-237.377.377.217.26110854711.521.92
2016-11-227.427.567.337.40347002511.751.95
2016-11-217.307.497.287.42114904411.781.96
2016-11-187.447.467.227.29410534811.571.92
2016-11-177.477.497.317.36205250611.681.94
2016-11-167.317.447.307.42260590611.781.96
2016-11-157.337.457.307.40232105611.751.95
2016-11-147.027.297.027.28329673411.561.92
2016-11-117.307.376.927.00413493211.111.85
2016-11-108.178.217.277.29325888611.571.92
2016-11-098.218.748.218.32228029913.212.20
2016-11-089.119.378.999.23146956614.652.44
2016-11-079.009.238.759.09212050414.432.40
2016-11-048.478.638.448.50156658113.492.24
2016-11-038.568.658.448.46165148413.432.23
2016-11-028.568.658.498.5280282513.522.25
2016-11-019.089.098.548.61236898013.672.27
2016-10-319.139.169.009.0565733814.372.39
2016-10-289.289.298.939.07128193814.402.39
2016-10-279.289.299.209.2294474614.412.59
2016-10-269.139.259.129.20124099914.382.58
2016-10-259.189.269.189.2293561914.412.59
2016-10-249.329.349.179.2138583614.392.58
2016-10-219.109.319.099.2488331614.442.59
2016-10-209.279.339.159.1568986414.302.57
2016-10-199.289.309.219.2669779814.472.60
2016-10-189.079.239.079.21131829514.392.58
2016-10-178.888.978.788.9377650513.952.51
2016-10-148.828.978.808.8790391713.862.49
2016-10-138.828.868.698.75137028913.672.46
2016-10-129.019.018.848.9072486913.912.50
2016-10-118.799.148.799.00114045914.062.53
2016-10-109.039.269.029.13105383214.272.56
2016-10-079.149.228.898.96139206214.002.51
2016-10-069.089.129.029.11230380014.232.56
2016-10-058.959.128.889.08137291414.192.55
2016-10-048.899.178.798.87172680113.862.49
2016-10-038.778.958.778.93150821013.952.51
2016-09-308.928.938.768.80333533913.752.47
2016-09-298.919.098.748.80208707913.752.47
2016-09-288.828.998.748.93152276113.952.51
2016-09-278.458.858.378.85270516913.832.48
2016-09-268.378.508.308.44249224413.192.37
2016-09-238.298.528.258.42254446313.162.36
2016-09-228.728.838.688.78204649113.722.46
2016-09-218.488.688.458.65251628213.522.43
2016-09-208.548.558.388.42199246613.162.36
2016-09-198.668.668.508.52128821813.312.39
2016-09-168.678.728.538.60227475913.442.41
2016-09-158.808.858.658.78133341513.722.46
2016-09-149.059.078.678.76288550613.692.46
2016-09-139.109.219.019.08227882914.192.55
2016-09-129.099.369.039.22223085414.412.59
2016-09-099.469.589.379.48336123414.812.66
2016-09-089.629.669.549.5672763314.942.68
2016-09-079.559.649.539.63154856015.052.70
2016-09-069.669.739.539.58119999714.972.69
2016-09-050.000.000.009.640N/AN/A
2016-09-029.639.699.499.64154791115.062.71
2016-09-019.589.639.459.56157992614.942.68
2016-08-319.559.649.499.57122345714.952.69
2016-08-309.679.679.559.59114581214.982.69
2016-08-299.629.819.609.6567830815.082.71
2016-08-269.759.809.499.62207007615.032.70
2016-08-259.559.739.529.6394835715.052.70
2016-08-249.519.629.469.58156002314.972.69
2016-08-239.509.549.459.51167962814.862.67
2016-08-229.519.519.289.4498426314.752.65
2016-08-199.519.619.499.5460537114.912.68
2016-08-189.569.709.539.5889056114.972.69
2016-08-179.639.719.499.54104930614.912.68
2016-08-1610.1010.139.729.7386400215.202.73
2016-08-159.8910.119.8410.01268047415.642.81
2016-08-129.819.939.779.82156893315.342.76
2016-08-119.689.879.629.85181759815.392.76
2016-08-109.619.779.519.63105867715.052.70
2016-08-099.299.719.299.58102562214.972.69
2016-08-089.319.439.209.2671954614.472.60
Get more Data

Grupo Financiero Santander Mexico Stock Chart

View BSMX PE ratio, PS ratio stocks charts and compare with peers.
BSMX Chart
Note: Compare Grupo Financiero Santander Mexico stock price history with the index and industry peers.

Grupo Financiero Santander Mexico Historical Prices: Past 5 years

Max Stock Price 17.79 Jan 14,2013
Min Stock Price 6.75 Dec 01,2016
Avg Stock Price 11.58

Grupo Financiero Santander Mexico Historical PE ratio: Past 5 years

Max PE Ratio 16.49 Feb 05,2015
Min PE Ratio 8.46 Feb 10,2014
Avg PE Ratio 12.98

Grupo Financiero Santander Mexico Historical PS ratio: Past 5 years

Max PS Ratio 5.29 Aug 29,2014
Min PS Ratio 1.78 Dec 01,2016
Avg PS Ratio 2.93

BSMX Industry Peers

Grupo Financiero Santander Mexico historical quotes helps an investor analyze a company's history and do Grupo Financiero Santander Mexico stock analysis . The price and volume changes on a daily basis is provided in the Grupo Financiero Santander Mexico stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BSMX closed at 7.42 and traded with a volume of 2557707 on the last trading day. Looking at Grupo Financiero Santander Mexico stock market history data, the P/S ratio was at a low of 1.78 on 01 Dec, 2016. .