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

Add to My Stocks
$9.44 $0.38 (4.19%) BSMX stock closing price Apr 24, 2017 (Closing)

Grupo Financiero Santander Mexico stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 high of 17.79 on 14 Jan, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-249.299.479.139.44116487515.482.48
2017-04-219.099.148.959.0664789314.852.38
2017-04-209.159.178.979.05100132814.842.38
2017-04-199.159.158.989.0586190914.842.38
2017-04-188.909.238.909.10116758014.922.39
2017-04-178.799.098.799.09130282014.902.39
2017-04-138.848.898.738.7563307014.342.30
2017-04-128.898.918.778.8380641714.482.32
2017-04-118.898.958.798.87134668314.542.33
2017-04-109.069.068.808.8975076614.572.34
2017-04-078.879.088.809.05130397814.842.38
2017-04-068.978.978.808.8662756114.532.33
2017-04-059.009.058.898.9199938014.612.34
2017-04-049.009.008.898.9675197214.692.36
2017-04-039.009.098.859.07201447514.872.39
2017-03-319.089.199.009.03177753414.802.38
2017-03-309.089.319.089.19291465615.072.42
2017-03-299.109.108.979.08354421514.892.39
2017-03-288.869.078.819.06205747314.852.38
2017-03-278.758.918.688.87288580814.542.33
2017-03-248.448.848.348.80452341614.432.31
2017-03-238.208.438.168.38232487113.742.20
2017-03-228.158.268.128.23128781513.492.16
2017-03-218.358.418.198.23172806513.492.16
2017-03-208.378.408.278.28101020913.572.18
2017-03-178.238.338.158.27183814713.562.18
2017-03-168.078.237.898.20182207413.442.16
2017-03-157.858.057.777.96199055713.052.09
2017-03-147.787.897.687.77182184712.742.04
2017-03-137.727.887.717.85155122612.872.06
2017-03-107.697.727.607.69107181012.612.02
2017-03-097.607.627.517.54103728712.361.98
2017-03-087.757.757.617.61156183412.482.00
2017-03-077.637.817.597.79151127412.772.05
2017-03-067.667.707.577.67167146312.572.02
2017-03-037.597.657.537.65136517412.542.01
2017-03-027.547.587.477.48162142212.261.97
2017-03-017.717.717.557.60135591012.462.00
2017-02-287.557.587.497.52113442312.331.98
2017-02-277.607.667.387.52171393412.331.98
2017-02-247.517.537.417.42159643312.161.95
2017-02-237.647.657.577.63182194112.512.01
2017-02-227.617.617.537.5885254812.431.99
2017-02-217.367.617.367.61228338512.482.00
2017-02-200.000.000.007.410N/AN/A
2017-02-177.197.417.187.41257672812.151.95
2017-02-167.297.337.227.2697555511.901.91
2017-02-157.307.377.277.30177065111.971.92
2017-02-147.337.397.287.31568470611.981.92
2017-02-137.407.427.307.3182643911.981.92
2017-02-107.317.407.297.35162276212.051.93
2017-02-097.347.397.277.32203379212.001.93
2017-02-087.397.447.287.28282731011.931.91
2017-02-077.347.467.337.44177462412.201.96
2017-02-067.267.377.237.35281444412.051.93
2017-02-037.277.317.237.24111961811.871.90
2017-02-027.107.237.107.19212997811.791.89
2017-02-017.247.247.077.16149196411.741.88
2017-01-317.117.177.077.15257813611.721.88
2017-01-307.037.117.017.10324316911.641.87
2017-01-277.147.147.067.12437821511.301.88
2017-01-267.047.076.987.02292113911.141.85
2017-01-257.047.187.037.08396612111.241.87
2017-01-247.037.116.997.01446814511.131.85
2017-01-236.947.056.946.99168864011.101.84
2017-01-206.996.996.896.92129723010.981.83
2017-01-197.077.086.906.93131475611.001.83
2017-01-187.177.177.027.05240344811.191.86
2017-01-177.197.237.167.18131247311.401.89
2017-01-160.000.000.007.230N/AN/A
2017-01-137.267.347.157.23283058711.481.91
2017-01-127.017.337.007.22347198211.461.90
2017-01-117.067.126.937.00174635511.111.85
2017-01-107.097.217.057.06239900511.211.86
2017-01-097.297.346.957.10159556511.271.87
2017-01-067.547.597.287.28225439811.561.92
2017-01-057.387.537.377.51315489611.921.98
2017-01-047.267.377.257.36214441611.681.94
2017-01-037.307.347.257.28231400611.561.92
2017-01-020.000.000.007.190N/AN/A
2016-12-307.177.237.137.1963742011.411.90
2016-12-297.077.217.077.13115019011.321.88
2016-12-287.517.537.417.49110131211.891.98
2016-12-277.567.607.467.5263299711.941.98
2016-12-260.000.000.007.490N/AN/A
2016-12-237.317.567.297.4974458911.891.98
2016-12-227.197.367.067.33180053011.641.93
2016-12-217.257.267.157.21145670811.441.90
2016-12-207.377.377.247.2683929011.521.92
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 11.27

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 12.95

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 2.84

BSMX Industry Peers

Company Price Change (%)
Bankinter (BKNIY)8.830.55 (6.64%)
Raiffeisen Bank (RAIFY)5.540.03 (0.54%)
Grupo Financiero Banorte (GBOOY)29.80.55 (1.88%)
Grupo Financiero Inbursa (GPFOY)8.50 (0%)
Banco Santander (SAN)6.470.39 (6.41%)
Hsbc (HSBC)40.830.89 (2.23%)
Banco Bilbao Viscaya Argentaria (BBVA)8.240.63 (8.28%)

Grupo Financiero Santander Mexico historical quotes helps an investor analyze a company's history and do Grupo Financiero Santander Mexico stock analysis . Grupo Financiero Santander Mexico stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   BSMX saw a high of 9.14, and a low of 8.95 on last trading day. Grupo Financiero Santander Mexico historical P/S ratio was at a high of 5.29 on 29 Aug, 2014 and a low of 1.78 on 01 Dec, 2016. .