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 )

3.650 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 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 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.