Skip to main content

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

3.650 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 1.947 1.947 1.947 0 +0.10(+5.24%)
May 29, 2018 1.968 1.968 1.830 1.850 14,350 -0.10(-4.90%)
May 24, 2018 1.945 1.945 1.945 0 -0.04(-2.24%)
May 23, 2018 1.980 1.990 1.980 1.990 8,024 +0.01(+0.51%)
May 22, 2018 1.990 1.990 1.980 1.980 200 +0.02(+1.12%)
May 21, 2018 1.958 1.958 1.958 1.958 415 -0.04(-1.85%)
May 18, 2018 1.995 1.995 1.995 1.995 216 -0.06(-3.16%)
May 17, 2018 2.060 2.060 2.060 2.060 150 -0.01(-0.48%)
May 15, 2018 2.070 2.070 2.070 0 -0.02(-0.72%)
May 14, 2018 2.109 2.109 2.060 2.085 1,928 +0.04(+2.21%)
May 10, 2018 2.040 2.040 2.040 0 -0.04(-1.92%)
May 09, 2018 2.150 2.150 2.080 2.080 2,615 -0.06(-2.78%)
May 08, 2018 2.139 2.139 2.139 2.139 230 -0.01(-0.49%)
May 07, 2018 2.150 2.150 2.150 2.150 1,050 -0.21(-8.70%)
Apr 27, 2018 2.355 2.355 2.355 0 -0.01(-0.58%)
Apr 23, 2018 2.369 2.369 2.369 0 -0.00(-0.05%)
Apr 18, 2018 2.370 2.370 2.370 0 +0.09(+3.95%)
Apr 17, 2018 2.325 2.325 2.280 2.280 4,000 +0.02(+0.88%)
Apr 05, 2018 2.260 2.260 2.260 0 +0.04(+2.03%)
Mar 27, 2018 2.215 2.215 2.215 0 +0.02(+1.14%)
Mar 23, 2018 2.190 2.190 2.190 0 -0.04(-1.79%)
Mar 22, 2018 2.280 2.280 2.230 2.230 4,875 +0.06(+2.76%)
Mar 20, 2018 2.170 2.170 2.170 0 -0.00(-0.14%)
Mar 16, 2018 2.173 2.173 2.173 30 -0.12(-5.11%)
Mar 15, 2018 2.235 2.290 2.235 2.290 550 +0.00(+0.00%)
Mar 13, 2018 2.290 2.290 2.290 0 +0.00(+0.00%)
Mar 02, 2018 2.290 2.290 2.290 0 -0.10(-4.18%)
Mar 01, 2018 2.340 2.390 2.340 2.390 324 +0.04(+1.70%)
Feb 28, 2018 2.350 2.350 2.350 2.350 155 -0.12(-4.86%)
Feb 23, 2018 2.470 2.470 2.470 0 +0.09(+3.78%)
Feb 21, 2018 2.380 2.380 2.380 0 +0.03(+1.28%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.08(-3.29%)
Feb 15, 2018 2.440 2.440 2.391 2.430 17,806 +0.08(+3.40%)
Feb 14, 2018 2.350 2.350 2.350 2.350 600 -0.05(-2.00%)
Feb 07, 2018 2.398 2.398 2.398 0 -0.02(-0.91%)
Feb 06, 2018 2.399 2.420 2.399 2.420 650 -0.05(-2.02%)
Feb 05, 2018 2.470 2.470 2.470 2.470 300 +0.07(+2.92%)
Feb 01, 2018 2.400 2.400 2.400 0 -0.05(-2.04%)
Jan 31, 2018 2.450 2.450 2.450 2.450 450 +0.08(+3.38%)
Jan 30, 2018 2.380 2.380 2.370 2.370 300 -0.07(-2.87%)
Jan 29, 2018 2.499 2.499 2.440 2.440 8,240 -0.09(-3.74%)
Jan 25, 2018 2.535 2.535 2.535 0 +0.06(+2.62%)
Jan 24, 2018 2.460 2.470 2.460 2.470 1,597 +0.02(+0.82%)
Jan 23, 2018 2.379 2.450 2.379 2.450 6,500 +0.06(+2.51%)
Jan 22, 2018 2.405 2.405 2.390 2.390 500 +0.00(+0.00%)
Jan 19, 2018 2.390 2.390 2.390 2.390 1,700 -0.03(-1.24%)
Jan 17, 2018 2.420 2.420 2.420 7 +0.14(+6.14%)
Jan 12, 2018 2.280 2.280 2.280 80 +0.07(+3.17%)
Jan 11, 2018 2.190 2.240 2.190 2.210 2,580 -0.03(-1.34%)
Jan 09, 2018 2.240 2.240 2.240 80 -0.01(-0.44%)
Jan 05, 2018 2.250 2.250 2.250 29 +0.00(+0.00%)
Jan 04, 2018 2.256 2.260 2.230 2.250 9,087 -0.03(-1.32%)
Jan 02, 2018 2.280 2.280 2.280 80 +0.09(+4.35%)
Dec 28, 2017 2.185 2.185 2.185 0 +0.00(+0.00%)
Dec 26, 2017 2.185 2.185 2.185 0 -0.00(-0.23%)
Dec 22, 2017 2.182 2.197 2.166 2.190 46,897 -0.01(-0.45%)
Dec 21, 2017 2.250 2.250 2.200 2.200 5,000 -0.04(-1.79%)
Dec 19, 2017 2.240 2.240 2.240 30 -0.06(-2.52%)
Dec 18, 2017 2.298 2.298 2.298 2.298 2,800 -0.01(-0.53%)
Dec 15, 2017 2.320 2.320 2.310 2.310 7,200 +0.02(+1.09%)
Dec 14, 2017 2.295 2.295 2.240 2.285 3,500 -0.03(-1.50%)
Dec 13, 2017 2.320 2.320 2.320 2.320 431 +0.09(+4.27%)
Dec 12, 2017 2.225 2.225 2.190 2.225 1,744 +0.00(+0.04%)
Dec 11, 2017 2.256 2.256 2.210 2.224 5,000 -0.11(-4.55%)
Dec 06, 2017 2.330 2.330 2.330 0 +0.00(+0.00%)
Dec 05, 2017 2.365 2.365 2.330 2.330 7,152 -0.02(-0.85%)
Dec 04, 2017 2.350 2.350 2.350 2.350 1,025 +0.02(+0.86%)
Dec 01, 2017 2.330 2.330 2.330 2.330 1,870 -0.01(-0.43%)
Nov 30, 2017 2.340 2.340 2.340 2.340 800 -0.01(-0.43%)
Nov 29, 2017 2.372 2.372 2.350 2.350 1,000 -0.00(-0.18%)
Nov 27, 2017 2.354 2.354 2.354 0 +0.04(+1.91%)
Nov 21, 2017 2.310 2.310 2.310 0 +0.06(+2.67%)
Nov 20, 2017 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Nov 16, 2017 2.250 2.250 2.250 0 -0.14(-5.86%)
Nov 14, 2017 2.390 2.390 2.390 0 +0.02(+0.84%)
Nov 07, 2017 2.370 2.370 2.370 0 +0.04(+1.72%)
Nov 03, 2017 2.330 2.330 2.330 0 +0.03(+1.30%)
Nov 02, 2017 2.250 2.300 2.250 2.300 1,900 +0.05(+2.22%)
Oct 30, 2017 2.250 2.250 2.250 0 -0.15(-6.25%)
Oct 27, 2017 2.240 2.400 2.240 2.400 2,500 +0.09(+3.90%)
Oct 25, 2017 2.310 2.310 2.310 0 +0.12(+5.48%)
Oct 23, 2017 2.190 2.190 2.190 0 -0.20(-8.37%)
Oct 19, 2017 2.390 2.390 2.390 0 +0.06(+2.58%)
Oct 17, 2017 2.330 2.330 2.330 0 -0.07(-3.12%)
Oct 16, 2017 2.520 2.520 2.405 2.405 600 +0.10(+4.57%)
Oct 13, 2017 2.475 2.475 2.300 2.300 3,950 -0.16(-6.48%)
Oct 12, 2017 2.445 2.459 2.430 2.459 7,220 +0.02(+0.79%)
Oct 06, 2017 2.440 2.440 2.440 0 -0.00(-0.08%)
Oct 05, 2017 2.420 2.442 2.420 2.442 3,000 +0.02(+0.91%)
Oct 04, 2017 2.540 2.540 2.420 2.420 975 -0.04(-1.63%)
Oct 03, 2017 2.420 2.465 2.420 2.460 2,512 +0.19(+8.37%)
Oct 02, 2017 2.270 2.270 2.270 2.270 500 -0.15(-6.19%)
Sep 29, 2017 2.280 2.420 2.280 2.420 6,271 +0.00(+0.00%)
Sep 28, 2017 2.420 2.420 2.420 2.420 797 +0.00(+0.00%)
Sep 27, 2017 2.340 2.420 2.340 2.420 3,200 -0.04(-1.63%)
Sep 26, 2017 2.360 2.460 2.360 2.460 1,850 +0.10(+4.24%)
Sep 21, 2017 2.360 2.360 2.360 0 -0.14(-5.60%)
Sep 13, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 12, 2017 2.516 2.516 2.500 2.500 1,000 +0.02(+0.70%)
Sep 11, 2017 2.482 2.482 2.482 2.482 4,170 +0.08(+3.44%)
Sep 07, 2017 2.400 2.400 2.400 16 -0.03(-1.23%)
Sep 05, 2017 2.430 2.430 2.430 0 -0.14(-5.38%)
Sep 01, 2017 2.568 2.568 2.568 2.568 300 -0.01(-0.45%)
Aug 30, 2017 2.580 2.580 2.580 0 +0.18(+7.50%)
Aug 29, 2017 2.470 2.470 2.400 2.400 2,100 +0.00(+0.00%)
Aug 25, 2017 2.400 2.400 2.400 0 -0.09(-3.61%)
Aug 24, 2017 2.500 2.500 2.490 2.490 600 +0.01(+0.48%)
Aug 22, 2017 2.478 2.478 2.478 0 -0.11(-4.32%)
Aug 21, 2017 2.440 2.590 2.440 2.590 933 +0.06(+2.37%)
Aug 18, 2017 2.530 2.530 2.530 2.530 1,000 +0.00(+0.00%)
Aug 17, 2017 2.540 2.540 2.530 2.530 225 +0.08(+3.27%)
Aug 15, 2017 2.450 2.450 2.450 0 -0.03(-1.21%)
Aug 14, 2017 2.500 2.500 2.480 2.480 1,800 +0.06(+2.48%)
Aug 11, 2017 2.455 2.455 2.420 2.420 3,000 -0.03(-1.22%)
Aug 10, 2017 2.400 2.450 2.400 2.450 650 +0.07(+2.94%)
Aug 09, 2017 2.404 2.404 2.380 2.380 600 -0.12(-4.80%)
Aug 08, 2017 2.470 2.500 2.470 2.500 5,215 +0.00(+0.00%)
Aug 03, 2017 2.500 2.500 2.500 0 +0.01(+0.26%)
Aug 02, 2017 2.500 2.500 2.494 2.494 3,690 -0.03(-1.05%)
Aug 01, 2017 2.520 2.520 2.520 2.520 228 +0.02(+0.80%)
Jul 31, 2017 2.500 2.500 2.500 2.500 145 -0.12(-4.58%)
Jul 26, 2017 2.620 2.620 2.620 0 -0.03(-1.12%)
Jul 21, 2017 2.650 2.650 2.650 0 +0.06(+2.31%)
Jul 19, 2017 2.590 2.590 2.590 0 -0.04(-1.55%)
Jul 14, 2017 2.631 2.631 2.631 0 +0.07(+2.77%)
Jul 13, 2017 2.560 2.560 2.560 2.560 170 +0.00(+0.00%)
Jul 11, 2017 2.560 2.560 2.560 0 +0.00(+0.00%)
Jul 10, 2017 2.598 2.598 2.560 2.560 2,150 +0.11(+4.41%)
Jul 07, 2017 2.452 2.452 2.452 2.452 5,280 -0.11(-4.22%)
Jul 05, 2017 2.560 2.560 2.560 0 +0.02(+0.69%)
Jul 03, 2017 2.542 2.542 2.542 2.542 0 +0.00(+0.00%)
Jun 29, 2017 2.542 2.542 2.542 0 +0.04(+1.70%)
Jun 28, 2017 2.500 2.500 2.500 2.500 140 +0.00(+0.00%)
Jun 26, 2017 2.500 2.500 2.500 0 +0.07(+2.80%)
Jun 22, 2017 2.432 2.432 2.432 60 -0.18(-6.91%)
Jun 19, 2017 2.612 2.612 2.612 47 +0.12(+4.91%)
Jun 16, 2017 2.492 2.492 2.490 2.490 1,126 -0.11(-4.23%)
Jun 14, 2017 2.600 2.600 2.600 50 -0.03(-1.14%)
Jun 13, 2017 2.600 2.630 2.550 2.630 10,800 +0.19(+7.79%)
Jun 12, 2017 2.504 2.550 2.440 2.440 6,350 -0.08(-3.17%)
Jun 09, 2017 2.520 2.520 2.520 2.520 100 +0.04(+1.45%)
Jun 08, 2017 2.484 2.484 2.484 2.484 100 +0.01(+0.57%)
Jun 06, 2017 2.470 2.470 2.470 0 +0.08(+3.17%)
Jun 02, 2017 2.394 2.394 2.394 45 -0.08(-3.08%)
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.