Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.925 +0.295 (+8.13%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 31, 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 31, 2024 4.190 4.190 3.925 3.925 494 +0.29(+8.13%)
May 29, 2024 3.860 3.860 3.630 3.630 1,817 -0.23(-5.96%)
May 28, 2024 3.980 3.980 3.860 3.860 2,200 -0.12(-3.02%)
May 24, 2024 4.000 4.000 3.980 3.980 1,900 -0.31(-7.23%)
May 21, 2024 4.290 0 -0.28(-6.13%)
May 10, 2024 4.570 5 +0.27(+6.28%)
May 09, 2024 4.250 4.340 4.250 4.300 5,124 +0.25(+6.17%)
May 03, 2024 4.050 4 -0.22(-5.15%)
May 02, 2024 4.270 4.270 4.270 4.270 5,500 +0.12(+3.02%)
Apr 30, 2024 4.145 0 +0.14(+3.62%)
Apr 25, 2024 4.000 0 -0.00(-0.12%)
Apr 19, 2024 4.005 0 +0.08(+2.17%)
Apr 16, 2024 3.920 0 -0.08(-2.00%)
Apr 15, 2024 4.470 4.470 4.000 4.000 2,100 -0.26(-6.10%)
Apr 12, 2024 4.260 4.260 4.260 4.260 117 +0.02(+0.47%)
Apr 10, 2024 4.240 0 +0.06(+1.37%)
Apr 09, 2024 4.183 4.183 4.183 4.183 115 -0.32(-7.06%)
Apr 04, 2024 4.500 30 -0.04(-0.95%)
Apr 01, 2024 4.543 0 -0.26(-5.35%)
Mar 27, 2024 4.800 0 +0.20(+4.35%)
Mar 26, 2024 4.600 4.600 4.600 4.600 200 +0.15(+3.37%)
Mar 25, 2024 4.450 4.500 4.450 4.450 300 -0.20(-4.30%)
Mar 21, 2024 4.650 0 +0.73(+18.62%)
Mar 18, 2024 3.920 0 -0.31(-7.33%)
Mar 15, 2024 4.230 4.230 4.230 4.230 1,414 -0.05(-1.17%)
Mar 14, 2024 4.235 4.455 4.235 4.280 972 -0.41(-8.65%)
Mar 13, 2024 4.685 4.685 4.685 4.685 165 +0.41(+9.47%)
Mar 11, 2024 4.280 0 -0.07(-1.61%)
Mar 08, 2024 4.410 4.410 4.350 4.350 1,510 -0.04(-0.91%)
Mar 07, 2024 4.230 4.390 4.230 4.390 12,222 -0.04(-1.01%)
Mar 01, 2024 4.435 0 -0.04(-0.78%)
Feb 27, 2024 4.470 0 +0.15(+3.47%)
Feb 26, 2024 4.110 4.320 4.110 4.320 4,012 +0.28(+6.93%)
Feb 22, 2024 4.040 0 -0.21(-4.94%)
Feb 20, 2024 4.250 2 -0.28(-6.18%)
Feb 15, 2024 4.530 0 -0.03(-0.66%)
Feb 14, 2024 4.560 4.560 4.560 4.560 100 +0.04(+0.88%)
Feb 13, 2024 4.650 4.650 4.520 4.520 12,954 +0.02(+0.44%)
Feb 12, 2024 4.500 4.500 4.500 4.500 210 -0.20(-4.26%)
Feb 09, 2024 4.700 4.700 4.700 4.700 100 +0.08(+1.62%)
Jan 30, 2024 4.625 0 +0.03(+0.54%)
Jan 29, 2024 4.600 4.600 4.600 4.600 149 +0.00(+0.00%)
Jan 26, 2024 4.500 4.600 4.500 4.600 1,311 +0.10(+2.22%)
Jan 25, 2024 4.250 4.500 4.250 4.500 1,300 -0.37(-7.50%)
Jan 22, 2024 4.865 0 +0.02(+0.31%)
Jan 19, 2024 4.850 4.850 4.850 4.850 1,000 +0.07(+1.46%)
Jan 17, 2024 4.780 0 -0.47(-8.95%)
Jan 16, 2024 5.250 5.250 5.250 5.250 2,000 +0.29(+5.85%)
Jan 10, 2024 4.960 0 -0.07(-1.39%)
Jan 09, 2024 5.030 5.030 5.030 5.030 198 +0.00(+0.00%)
Jan 05, 2024 5.030 25 +0.03(+0.60%)
Jan 04, 2024 4.930 5.220 4.930 5.000 1,496 +0.07(+1.38%)
Dec 27, 2023 4.932 50 +0.12(+2.54%)
Dec 22, 2023 4.810 0 -0.30(-5.87%)
Dec 21, 2023 5.120 5.120 5.100 5.110 12,717 +0.25(+5.14%)
Dec 20, 2023 5.100 5.100 4.860 4.860 3,650 -0.29(-5.63%)
Dec 19, 2023 4.850 5.150 4.850 5.150 15,304 +0.30(+6.19%)
Dec 18, 2023 4.850 4.850 4.850 4.850 104 -0.25(-4.90%)
Dec 13, 2023 5.100 1 +0.05(+0.99%)
Dec 12, 2023 5.500 5.500 5.050 5.050 1,100 -0.90(-15.13%)
Dec 11, 2023 4.950 5.950 5.950 5.950 4,000 +0.75(+14.42%)
Dec 07, 2023 5.200 0 -0.34(-6.14%)
Dec 01, 2023 5.540 0 +0.79(+16.63%)
Nov 30, 2023 4.750 4.750 4.750 4.750 1,000 +0.01(+0.21%)
Nov 29, 2023 4.740 4.740 4.740 4.740 1,085 +0.47(+11.01%)
Nov 20, 2023 4.270 5 -0.54(-11.23%)
Nov 15, 2023 4.810 0 +0.09(+1.91%)
Nov 14, 2023 4.720 4.720 4.720 4.720 1,000 +0.02(+0.43%)
Nov 08, 2023 4.700 0 +0.00(+0.00%)
Nov 06, 2023 4.700 0 +0.33(+7.55%)
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.