Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Bimbo S.A.B. DE C.V. (OP: GRBMF )

3.750 +0.290 (+8.38%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2015 2.650 2.650 2.650 0 -0.02(-0.64%)
May 27, 2015 2.670 2.670 2.667 2.667 2,600 -0.10(-3.71%)
May 26, 2015 2.710 2.770 2.710 2.770 300 +0.04(+1.47%)
May 20, 2015 2.730 2.730 2.730 0 -0.17(-5.86%)
May 19, 2015 2.900 2.900 2.900 2.900 1,000 +0.04(+1.40%)
May 18, 2015 2.860 2.860 2.860 2.860 200 +0.00(+0.00%)
May 15, 2015 2.860 2.860 2.860 2.860 3,000 +0.02(+0.88%)
May 14, 2015 2.835 2.835 2.835 2.835 1,000 +0.12(+4.61%)
May 11, 2015 2.710 2.710 2.710 0 +0.04(+1.50%)
Apr 30, 2015 2.670 2.670 2.670 0 -0.05(-1.84%)
Apr 24, 2015 2.720 2.720 2.720 0 -0.02(-0.73%)
Apr 23, 2015 2.800 2.800 2.740 2.740 4,000 -0.05(-1.79%)
Apr 21, 2015 2.790 2.790 2.790 0 +0.04(+1.45%)
Apr 15, 2015 2.750 2.750 2.750 0 -0.01(-0.36%)
Apr 13, 2015 2.760 2.760 2.760 0 -0.19(-6.44%)
Apr 07, 2015 2.950 2.950 2.950 0 -0.02(-0.67%)
Apr 06, 2015 2.940 3.000 2.940 2.970 3,681 +0.19(+6.83%)
Apr 01, 2015 2.780 2.780 2.780 0 -0.02(-0.72%)
Mar 31, 2015 2.800 2.800 2.800 2.800 1,000 +0.01(+0.34%)
Mar 30, 2015 2.800 2.800 2.770 2.791 11,414 -0.08(-2.77%)
Mar 26, 2015 2.870 2.870 2.870 0 -0.01(-0.35%)
Mar 24, 2015 2.880 2.880 2.880 0 +0.01(+0.35%)
Mar 23, 2015 2.870 2.870 2.870 2.870 350 -0.00(-0.10%)
Mar 20, 2015 2.870 2.900 2.800 2.873 18,865 +0.15(+5.63%)
Mar 19, 2015 2.720 2.720 2.720 2.720 2,000 +0.00(+0.00%)
Mar 18, 2015 2.720 2.720 2.720 2.720 1,288 +0.08(+3.03%)
Mar 16, 2015 2.640 2.640 2.640 0 +0.09(+3.53%)
Mar 10, 2015 2.550 2.550 2.550 0 -0.09(-3.25%)
Mar 09, 2015 2.636 2.636 2.636 2.636 1,000 -0.01(-0.36%)
Mar 06, 2015 2.600 2.664 2.600 2.645 8,800 -0.02(-0.93%)
Mar 05, 2015 2.670 2.670 2.670 2.670 440 -0.12(-4.30%)
Mar 04, 2015 2.790 2.790 2.790 2.790 715 +0.04(+1.45%)
Mar 02, 2015 2.750 2.750 2.750 25 +0.06(+2.23%)
Feb 27, 2015 2.690 2.690 2.690 2.690 22,000 -0.12(-4.27%)
Feb 24, 2015 2.810 2.810 2.810 7 +0.06(+2.18%)
Feb 23, 2015 2.740 2.750 2.740 2.750 2,147 +0.02(+0.73%)
Feb 18, 2015 2.730 2.730 2.730 0 +0.10(+3.80%)
Feb 17, 2015 2.710 2.710 2.630 2.630 7,336 +0.11(+4.37%)
Feb 12, 2015 2.520 2.520 2.520 0 -0.03(-1.18%)
Feb 11, 2015 2.550 2.550 2.550 2.550 1,000 -0.13(-4.85%)
Feb 10, 2015 2.730 2.730 2.680 2.680 5,200 -0.03(-1.11%)
Feb 09, 2015 2.620 2.720 2.520 2.710 37,000 +0.21(+8.40%)
Feb 06, 2015 2.500 2.500 2.500 2.500 1,505 -0.17(-6.37%)
Feb 03, 2015 2.670 2.670 2.670 15 +0.02(+0.91%)
Feb 02, 2015 2.490 2.646 2.490 2.646 623 +0.05(+1.77%)
Jan 30, 2015 2.600 2.600 2.600 2.600 300 -0.03(-1.14%)
Jan 29, 2015 2.700 2.700 2.630 2.630 5,300 -0.05(-1.87%)
Jan 27, 2015 2.680 2.680 2.680 0 -0.08(-2.90%)
Jan 23, 2015 2.760 2.760 2.760 0 -0.10(-3.50%)
Jan 22, 2015 2.853 2.860 2.853 2.860 675 +0.27(+10.42%)
Jan 16, 2015 2.590 2.590 2.590 0 -0.01(-0.38%)
Jan 15, 2015 2.600 2.600 2.600 2.600 508 -0.15(-5.45%)
Jan 13, 2015 2.750 2.750 2.750 0 +0.03(+1.10%)
Jan 12, 2015 2.720 2.720 2.720 2.720 180 +0.01(+0.18%)
Jan 09, 2015 2.715 2.715 2.715 80 -0.10(-3.72%)
Jan 08, 2015 2.820 2.820 2.820 2.820 710 +0.12(+4.44%)
Jan 07, 2015 2.700 2.700 2.700 2.700 1,000 +0.07(+2.66%)
Jan 06, 2015 2.630 2.630 2.630 2.630 295 -0.14(-5.05%)
Dec 30, 2014 2.770 2.770 2.770 35 -0.01(-0.36%)
Dec 26, 2014 2.780 2.780 2.780 0 +0.01(+0.36%)
Dec 24, 2014 2.770 2.770 2.770 0 -0.01(-0.36%)
Dec 23, 2014 2.760 2.780 2.760 2.780 1,765 +0.04(+1.50%)
Dec 22, 2014 2.710 2.760 2.710 2.739 3,822 +0.05(+1.82%)
Dec 19, 2014 2.690 2.690 2.690 2.690 300 +0.01(+0.37%)
Dec 18, 2014 2.650 2.680 2.650 2.680 1,920 +0.12(+4.89%)
Dec 17, 2014 2.510 2.600 2.510 2.555 1,776 +0.10(+4.29%)
Dec 16, 2014 2.450 2.450 785 +0.02(+0.82%)
Dec 12, 2014 2.430 2.430 2.430 30 +0.00(+0.16%)
Dec 11, 2014 2.436 2.436 2.426 2.426 15,000 +0.01(+0.25%)
Dec 10, 2014 2.520 2.560 2.420 2.420 10,951 -0.15(-5.84%)
Dec 09, 2014 2.610 2.610 2.570 2.570 709 -0.03(-1.15%)
Dec 08, 2014 2.605 2.630 2.600 2.600 5,400 -0.02(-0.73%)
Dec 05, 2014 2.660 2.660 2.619 2.619 11,832 -0.15(-5.45%)
Dec 03, 2014 2.770 2.770 2.770 0 +0.05(+1.84%)
Dec 02, 2014 2.750 2.750 2.720 2.720 6,600 -0.08(-2.86%)
Dec 01, 2014 2.775 2.800 2.775 2.800 5,070 -0.01(-0.36%)
Nov 28, 2014 2.775 2.810 2.775 2.810 5,010 -0.05(-1.75%)
Nov 26, 2014 2.860 2.860 2.860 0 +0.03(+1.10%)
Nov 24, 2014 2.829 2.829 2.829 0 -0.08(-2.78%)
Nov 21, 2014 2.920 2.920 2.890 2.910 3,312 +0.04(+1.23%)
Nov 20, 2014 2.874 2.874 2.874 2.874 1,000 +0.11(+3.96%)
Nov 18, 2014 2.765 2.765 2.765 0 -0.03(-1.25%)
Nov 14, 2014 2.800 2.800 2.800 0 +0.02(+0.72%)
Nov 13, 2014 2.810 2.810 2.780 2.780 300 -0.03(-1.07%)
Nov 12, 2014 2.810 2.810 2.810 2.810 1,030 -0.00(-0.00%)
Nov 11, 2014 2.810 2.810 2.810 2.810 1,700 -0.10(-3.43%)
Nov 10, 2014 2.910 2.910 2.910 2.910 10,085 +0.01(+0.34%)
Nov 07, 2014 2.928 2.928 2.900 2.900 2,900 -0.02(-0.68%)
Nov 06, 2014 2.900 2.920 2.900 2.920 1,200 +0.08(+2.82%)
Nov 05, 2014 2.840 2.840 2.840 2.840 3,044 -0.09(-3.07%)
Nov 03, 2014 2.930 2.930 2.930 0 -0.06(-2.01%)
Oct 29, 2014 2.990 2.990 2.990 0 +0.03(+1.01%)
Oct 28, 2014 2.960 2.960 2.960 2.960 2,109 +0.02(+0.68%)
Oct 27, 2014 2.980 2.950 2.940 2.940 4,600 -0.01(-0.34%)
Oct 24, 2014 2.950 2.950 2.950 2.950 5,000 +0.06(+2.13%)
Oct 22, 2014 2.860 2.889 2.860 2.889 730 -0.00(-0.05%)
Oct 20, 2014 2.890 2.890 2.890 2.890 350 +0.02(+0.61%)
Oct 16, 2014 2.810 2.810 2.810 2.873 32,367 +0.05(+1.86%)
Oct 15, 2014 2.820 2.820 2.820 2.820 2,515 -0.11(-3.75%)
Oct 14, 2014 2.930 2.930 2.930 2.930 200 +0.08(+2.81%)
Oct 13, 2014 2.950 2.950 2.850 1,000 -0.10(-3.39%)
Oct 09, 2014 2.950 2.950 2.950 0 +0.04(+1.37%)
Oct 06, 2014 2.910 2.910 2.910 0 +0.06(+2.00%)
Oct 03, 2014 2.860 2.860 2.853 2.853 700 -0.03(-1.11%)
Oct 02, 2014 2.885 2.885 2.885 2.885 1,000 -0.03(-0.86%)
Sep 30, 2014 2.910 2.910 2.910 0 -0.01(-0.34%)
Sep 26, 2014 2.920 2.920 2.920 0 -0.04(-1.28%)
Sep 25, 2014 2.958 2.958 2.958 2.958 10,000 +0.04(+1.40%)
Sep 23, 2014 2.917 2.917 2.917 0 -0.02(-0.78%)
Sep 22, 2014 2.970 2.970 2.930 2.940 1,400 -0.04(-1.35%)
Sep 18, 2014 2.980 2.980 2.980 0 -0.06(-1.97%)
Sep 17, 2014 3.040 3.040 3.040 3.040 800 +0.06(+2.01%)
Sep 15, 2014 2.980 2.980 2.980 0 -0.03(-1.00%)
Sep 12, 2014 2.970 3.010 2.970 3.010 1,080 -0.05(-1.63%)
Sep 11, 2014 3.050 3.070 3.050 3.060 9,670 +0.01(+0.33%)
Sep 10, 2014 3.050 3.050 3.050 3.050 100 -0.14(-4.39%)
Sep 08, 2014 3.190 3.190 3.190 0 +0.16(+5.28%)
Sep 04, 2014 3.030 3.030 3.030 20 -0.01(-0.33%)
Sep 03, 2014 3.040 3.040 3.040 3.040 280 -0.00(-0.16%)
Sep 02, 2014 3.050 3.050 3.045 3.045 5,432 -0.16(-4.84%)
Aug 29, 2014 3.200 3.200 3.200 0 -0.09(-2.74%)
Aug 26, 2014 3.290 3.290 3.290 0 +0.02(+0.61%)
Aug 25, 2014 3.310 3.310 3.270 3.270 1,220 +0.01(+0.31%)
Aug 22, 2014 3.260 3.260 3.260 3.260 1,000 -0.01(-0.28%)
Aug 21, 2014 3.269 3.269 3.269 3.269 285 -0.03(-0.94%)
Aug 19, 2014 3.300 3.300 3.300 0 +0.05(+1.54%)
Aug 18, 2014 3.250 3.250 3.250 3.250 775 +0.00(+0.00%)
Aug 15, 2014 3.260 3.270 3.250 3.250 1,506 -0.02(-0.61%)
Aug 14, 2014 3.290 3.290 3.270 3.270 8,790 +0.05(+1.56%)
Aug 12, 2014 3.220 3.220 3.220 0 +0.02(+0.62%)
Aug 11, 2014 3.200 3.200 3.200 3.200 100 +0.11(+3.56%)
Aug 07, 2014 3.090 3.090 3.090 0 -0.03(-0.96%)
Aug 06, 2014 3.165 3.169 3.110 3.120 5,395 +0.06(+1.96%)
Aug 01, 2014 3.060 3.060 3.060 3.060 0 -0.04(-1.29%)
Jul 31, 2014 3.100 3.100 3.100 3.100 165 -0.11(-3.43%)
Jul 29, 2014 3.210 3.210 3.210 0 -0.09(-2.73%)
Jul 28, 2014 3.260 3.309 3.260 3.300 13,600 +0.06(+1.85%)
Jul 25, 2014 3.240 3.240 3.240 3.240 2,650 +0.05(+1.43%)
Jul 24, 2014 3.205 3.205 3.190 3.194 174,380 +0.03(+0.98%)
Jul 23, 2014 3.250 3.250 3.163 3.163 2,200 +0.03(+1.07%)
Jul 21, 2014 3.130 3.130 3.130 0 -0.04(-1.26%)
Jul 18, 2014 3.142 3.170 3.140 3.170 7,478 +0.03(+0.96%)
Jul 17, 2014 3.170 3.170 3.130 3.140 11,549 -0.04(-1.26%)
Jul 16, 2014 3.180 3.180 3.180 3.180 100 +0.09(+2.91%)
Jul 15, 2014 3.090 3.170 3.090 3.090 7,465 -0.08(-2.52%)
Jul 14, 2014 3.110 3.170 3.100 3.170 5,343 +0.08(+2.59%)
Jul 11, 2014 3.050 3.090 3.050 3.090 275 +0.05(+1.64%)
Jul 10, 2014 3.018 3.050 2.990 3.040 5,535 -0.01(-0.33%)
Jul 09, 2014 3.000 3.050 3.000 3.050 475 +0.03(+0.99%)
Jul 08, 2014 3.020 3.020 3.020 3.020 690 +0.02(+0.67%)
Jul 07, 2014 3.000 3.000 3.000 3.000 530 -0.03(-0.96%)
Jul 03, 2014 3.029 3.029 3.029 0 +0.05(+1.64%)
Jul 01, 2014 2.980 2.980 2.980 0 +0.03(+1.02%)
Jun 30, 2014 2.920 2.950 2.920 2.950 1,521 -0.07(-2.29%)
Jun 24, 2014 3.019 3.019 3.019 2 +0.04(+1.31%)
Jun 19, 2014 2.980 2.980 2.980 0 -0.04(-1.32%)
Jun 18, 2014 3.020 3.020 3.020 3.020 1,000 +0.03(+1.00%)
Jun 17, 2014 2.990 2.990 2.990 2.990 1,869 +0.01(+0.34%)
Jun 16, 2014 2.980 2.980 2.980 2.980 1,500 +0.00(+0.00%)
Jun 13, 2014 3.020 3.020 2.980 2.980 850 -0.03(-1.00%)
Jun 12, 2014 3.000 3.010 3.000 3.010 21,838 +0.04(+1.35%)
Jun 11, 2014 2.969 2.970 2.969 2.970 3,520 +0.00(+0.00%)
Jun 10, 2014 2.970 2.970 2.970 2.970 1,295 +0.05(+1.71%)
Jun 05, 2014 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jun 04, 2014 2.930 2.960 2.830 2.920 6,586 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.