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 (%)
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%)
Jun 01, 2017 2.440 2.470 2.440 2.470 5,150 +0.19(+8.33%)
May 30, 2017 2.280 2.280 2.280 0 -0.11(-4.60%)
May 26, 2017 2.390 2.390 2.390 2.390 500 +0.00(+0.00%)
May 22, 2017 2.390 2.390 2.390 20 -0.06(-2.45%)
May 19, 2017 2.390 2.450 2.390 2.450 1,238 -0.03(-1.21%)
May 18, 2017 2.400 2.480 2.370 2.480 17,100 -0.01(-0.40%)
May 15, 2017 2.490 2.490 2.490 15 +0.04(+1.63%)
May 12, 2017 2.450 2.450 2.450 2.450 170 +0.00(+0.00%)
May 10, 2017 2.450 2.450 2.450 0 +0.00(+0.04%)
May 08, 2017 2.449 2.449 2.449 0 -0.11(-4.33%)
May 02, 2017 2.560 2.560 2.560 0 +0.09(+3.64%)
Apr 28, 2017 2.470 2.470 2.470 0 -0.05(-1.98%)
Apr 27, 2017 2.520 2.520 2.520 2.520 1,000 -0.06(-2.14%)
Apr 24, 2017 2.575 2.575 2.575 0 +0.07(+2.59%)
Apr 21, 2017 2.525 2.525 2.510 2.510 5,301 -0.02(-0.79%)
Apr 20, 2017 2.530 2.530 2.530 2.530 2,500 +0.08(+3.34%)
Apr 17, 2017 2.448 2.448 2.448 0 -0.04(-1.68%)
Apr 12, 2017 2.490 2.490 2.490 0 -0.01(-0.40%)
Apr 11, 2017 2.500 2.500 2.500 2.500 320 +0.00(+0.00%)
Apr 07, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Apr 06, 2017 2.544 2.544 2.540 2.540 1,600 -0.01(-0.39%)
Apr 05, 2017 2.530 2.550 2.530 2.550 1,441 +0.01(+0.39%)
Apr 04, 2017 2.540 2.540 2.540 2.540 575 +0.02(+0.99%)
Apr 03, 2017 2.515 2.515 2.515 2.515 1,900 -0.06(-2.52%)
Mar 31, 2017 2.449 2.580 2.449 2.580 1,190 +0.06(+2.38%)
Mar 30, 2017 2.520 2.520 2.410 2.520 920 -0.04(-1.56%)
Mar 29, 2017 2.570 2.570 2.518 2.560 39,400 +0.00(+0.00%)
Mar 28, 2017 2.540 2.565 2.540 2.560 825 +0.02(+0.62%)
Mar 27, 2017 2.510 2.544 2.510 2.544 106,783 +0.03(+1.37%)
Mar 24, 2017 2.510 2.510 2.510 2.510 500 +0.02(+0.80%)
Mar 23, 2017 2.500 2.500 2.490 2.490 11,450 +0.03(+1.22%)
Mar 21, 2017 2.460 2.460 2.460 0 -0.04(-1.60%)
Mar 20, 2017 2.500 2.500 2.500 2.500 398 +0.01(+0.40%)
Mar 17, 2017 2.450 2.490 2.450 2.490 815 +0.08(+3.32%)
Mar 16, 2017 2.414 2.414 2.410 2.410 300 +0.00(+0.00%)
Mar 13, 2017 2.410 2.410 2.410 0 -0.02(-0.82%)
Mar 10, 2017 2.430 2.430 2.430 2.430 382 +0.07(+3.15%)
Mar 09, 2017 2.402 2.440 2.356 2.356 31,650 -0.05(-2.24%)
Mar 08, 2017 2.410 2.410 2.410 2.410 1,000 -0.04(-1.63%)
Mar 07, 2017 2.450 2.450 2.450 2.450 6,000 +0.02(+0.85%)
Mar 06, 2017 2.321 2.429 2.320 2.429 5,909 +0.07(+2.94%)
Mar 03, 2017 2.321 2.424 2.321 2.360 2,600 +0.10(+4.42%)
Mar 02, 2017 2.260 2.260 2.260 2.260 1,000 -0.10(-4.24%)
Mar 01, 2017 2.365 2.365 2.360 2.360 500 +0.06(+2.60%)
Feb 28, 2017 2.420 2.420 2.300 2.300 10,300 -0.10(-4.16%)
Feb 27, 2017 2.430 2.430 2.400 2.400 7,000 +0.02(+0.73%)
Feb 24, 2017 2.430 2.430 2.383 2.383 44,400 -0.04(-1.54%)
Feb 23, 2017 2.420 2.420 2.420 2.420 200 +0.12(+5.22%)
Feb 22, 2017 2.300 2.300 2.300 2.300 191 +0.05(+2.22%)
Feb 21, 2017 2.410 2.410 2.250 2.250 2,250 -0.11(-4.66%)
Feb 16, 2017 2.360 2.360 2.360 0 +0.11(+4.89%)
Feb 14, 2017 2.250 2.250 2.250 0 -0.12(-4.86%)
Feb 13, 2017 2.365 2.365 2.365 2.365 499 -0.02(-1.05%)
Feb 10, 2017 2.350 2.390 2.310 2.390 9,821 +0.05(+2.14%)
Feb 09, 2017 2.340 2.340 2.340 2.340 10,800 +0.04(+1.87%)
Feb 08, 2017 2.309 2.309 2.297 2.297 3,211 +0.04(+1.64%)
Feb 07, 2017 2.250 2.260 2.250 2.260 566 +0.01(+0.44%)
Feb 06, 2017 2.240 2.285 2.240 2.250 7,100 -0.14(-5.86%)
Feb 03, 2017 2.245 2.390 2.245 2.390 21,392 +0.23(+10.65%)
Feb 02, 2017 2.188 2.195 2.150 2.160 8,150 -0.06(-2.70%)
Feb 01, 2017 2.230 2.230 2.220 2.220 650 -0.01(-0.45%)
Jan 31, 2017 2.230 2.250 2.230 2.230 69,170 -0.03(-1.33%)
Jan 30, 2017 2.265 2.265 2.250 2.260 1,600 +0.01(+0.44%)
Jan 27, 2017 2.265 2.280 2.250 2.250 7,974 +0.00(+0.09%)
Jan 26, 2017 2.235 2.260 2.235 2.248 15,450 -0.03(-1.40%)
Jan 25, 2017 2.280 2.280 2.280 2.280 2,500 +0.06(+2.70%)
Jan 24, 2017 2.190 2.220 2.180 2.220 6,650 +0.05(+2.30%)
Jan 23, 2017 2.200 2.200 2.170 2.170 1,599 +0.06(+3.04%)
Jan 20, 2017 2.106 2.106 2.106 2.106 2,747 -0.02(-1.16%)
Jan 19, 2017 2.170 2.170 2.131 2.131 1,125 +0.03(+1.46%)
Jan 18, 2017 2.130 2.180 2.100 2.100 11,665 -0.05(-2.33%)
Jan 17, 2017 2.160 2.160 2.120 2.150 6,001 -0.03(-1.37%)
Jan 13, 2017 2.180 2.180 2.180 0 -0.04(-1.81%)
Jan 12, 2017 2.180 2.220 2.180 2.220 5,016 +0.07(+3.26%)
Jan 11, 2017 2.170 2.170 2.150 2.150 6,800 -0.03(-1.38%)
Jan 10, 2017 2.180 2.180 2.180 2.180 574 -0.01(-0.46%)
Jan 09, 2017 2.190 2.190 2.190 2.190 2,000 -0.00(-0.19%)
Jan 05, 2017 2.194 2.194 2.194 0 -0.03(-1.17%)
Jan 03, 2017 2.220 2.220 2.220 0 +0.07(+3.26%)
Dec 30, 2016 2.150 2.150 2.150 0 -0.10(-4.66%)
Dec 29, 2016 2.200 2.255 2.200 2.255 1,100 +0.10(+4.49%)
Dec 28, 2016 2.158 2.158 2.158 2.158 132 +0.02(+0.84%)
Dec 27, 2016 2.254 2.260 2.140 2.140 4,725 -0.11(-4.89%)
Dec 23, 2016 2.250 2.250 2.250 0 +0.01(+0.45%)
Dec 22, 2016 2.240 2.240 2.240 2.240 200 +0.07(+3.23%)
Dec 21, 2016 2.170 2.170 2.170 2.170 4,101 +0.02(+0.93%)
Dec 20, 2016 2.210 2.210 2.120 2.150 3,862 -0.03(-1.38%)
Dec 16, 2016 2.180 2.180 2.180 0 +0.01(+0.46%)
Dec 15, 2016 2.170 2.170 2.170 2.170 150 -0.18(-7.85%)
Dec 13, 2016 2.355 2.355 2.355 0 -0.05(-1.88%)
Dec 09, 2016 2.400 2.400 2.400 0 +0.06(+2.48%)
Dec 08, 2016 2.370 2.400 2.340 2.342 87,016 +0.02(+0.94%)
Dec 05, 2016 2.320 2.320 2.320 0 +0.07(+3.11%)
Dec 02, 2016 2.282 2.282 2.250 2.250 1,400 -0.04(-1.75%)
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.