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

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

4.290 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, May 21, 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 (%)
Apr 29, 2009 4.450 4.450 4.450 0 -0.05(-1.11%)
Apr 28, 2009 4.450 4.500 4.400 4.500 4,100 -0.47(-9.46%)
Apr 24, 2009 4.970 4.970 4.970 4.970 0 +0.02(+0.40%)
Apr 23, 2009 4.830 4.950 4.830 4.950 1,624 +0.12(+2.39%)
Apr 21, 2009 4.834 4.834 4.834 0 +0.03(+0.71%)
Apr 15, 2009 4.800 4.800 4.800 0 +0.05(+1.05%)
Apr 14, 2009 4.750 4.750 4.750 4.750 100 +0.55(+13.10%)
Apr 13, 2009 4.200 4.200 4.200 4.200 1,750 +0.25(+6.33%)
Apr 09, 2009 3.950 3.950 3.950 3.950 4,000 +0.15(+3.95%)
Apr 08, 2009 3.800 3.800 3.800 3.800 3,000 +0.15(+4.11%)
Apr 01, 2009 3.650 3.650 3.650 0 +0.15(+4.29%)
Mar 30, 2009 3.500 3.500 3.500 0 -0.15(-4.11%)
Mar 26, 2009 3.600 3.650 3.600 3.650 1,920 +0.10(+2.82%)
Mar 25, 2009 3.550 3.600 3.550 3.550 3,500 -0.08(-2.20%)
Mar 23, 2009 3.630 3.630 3.630 3.630 0 -0.02(-0.55%)
Mar 20, 2009 3.850 3.850 3.650 3.650 2,048 +0.00(+0.00%)
Mar 18, 2009 3.650 3.650 3.650 3.650 0 -0.10(-2.67%)
Mar 17, 2009 3.700 3.750 3.700 3.750 1,884 +0.20(+5.63%)
Mar 16, 2009 3.600 3.600 3.550 3.550 3,600 +0.30(+9.23%)
Mar 13, 2009 3.250 3.250 3.250 3.250 8,344 +0.50(+18.18%)
Mar 11, 2009 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 10, 2009 2.750 2.750 2.750 2.750 1,000 -0.10(-3.51%)
Mar 09, 2009 2.900 2.900 2.850 2.850 7,000 -0.10(-3.39%)
Mar 06, 2009 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 05, 2009 2.950 2.950 2.950 2.950 300 +0.10(+3.51%)
Mar 04, 2009 2.850 2.850 2.850 2.850 500 +0.10(+3.64%)
Feb 27, 2009 2.750 2.750 2.750 0 +0.04(+1.48%)
Feb 26, 2009 2.710 2.710 2.710 2.710 1,000 +0.06(+2.26%)
Feb 25, 2009 2.650 2.800 2.600 2.650 10,700 -0.10(-3.64%)
Feb 24, 2009 2.620 2.750 2.600 2.750 3,300 +0.15(+5.77%)
Feb 23, 2009 3.200 3.200 2.600 2.600 11,600 -0.31(-10.53%)
Feb 20, 2009 2.940 2.940 2.875 2.906 14,500 -0.09(-3.13%)
Feb 19, 2009 3.000 3.000 3.000 3.000 6,600 +0.05(+1.69%)
Feb 18, 2009 2.950 2.950 2.950 2.950 1,000 -0.05(-1.67%)
Feb 17, 2009 3.000 3.000 3.000 3.000 2,500 -0.15(-4.76%)
Feb 13, 2009 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Feb 12, 2009 3.150 3.150 3.130 3.150 5,000 -0.07(-2.17%)
Feb 11, 2009 3.360 3.360 3.200 3.220 12,500 -0.20(-5.85%)
Feb 10, 2009 3.420 3.420 3.420 3.420 1,000 -0.03(-0.87%)
Feb 09, 2009 3.400 3.500 3.350 3.450 14,900 +0.05(+1.47%)
Feb 06, 2009 3.650 3.650 3.250 3.400 4,400 +0.00(+0.00%)
Feb 05, 2009 3.380 3.400 3.380 3.400 4,500 +0.00(+0.00%)
Feb 04, 2009 3.300 3.400 3.300 3.400 18,500 -0.08(-2.30%)
Feb 03, 2009 3.480 3.480 3.350 3.480 17,500 -0.02(-0.57%)
Feb 02, 2009 3.575 3.575 3.500 3.500 13,500 -0.20(-5.41%)
Jan 30, 2009 3.500 3.700 3.450 3.700 8,900 +0.25(+7.25%)
Jan 29, 2009 3.550 3.550 3.450 3.450 12,000 -0.10(-2.82%)
Jan 28, 2009 3.450 3.650 3.450 3.550 3,400 +0.13(+3.80%)
Jan 27, 2009 3.400 3.500 3.400 3.420 12,500 +0.02(+0.59%)
Jan 26, 2009 3.400 3.500 3.400 3.400 4,500 +0.00(+0.00%)
Jan 23, 2009 3.400 3.400 3.400 3.400 700 -0.03(-0.87%)
Jan 22, 2009 3.430 3.430 3.430 3.430 1,000 +0.03(+0.88%)
Jan 16, 2009 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jan 15, 2009 3.700 3.700 3.300 3.400 5,000 -0.46(-11.92%)
Jan 14, 2009 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jan 13, 2009 3.860 3.860 3.860 3.860 3,000 -0.14(-3.50%)
Jan 12, 2009 4.000 4.000 4.000 4.000 150 -0.10(-2.44%)
Jan 09, 2009 4.100 4.100 4.100 4.100 500 -0.29(-6.61%)
Jan 05, 2009 4.390 4.390 4.390 0 +0.00(+0.00%)
Jan 02, 2009 4.390 4.390 4.390 4.390 6,700 +0.19(+4.52%)
Dec 31, 2008 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 30, 2008 4.200 4.200 4.200 4.200 1,315 -0.32(-7.02%)
Dec 19, 2008 4.517 4.517 4.517 0 +0.22(+5.05%)
Dec 16, 2008 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 15, 2008 4.500 4.500 4.300 4.300 400 +0.15(+3.61%)
Dec 12, 2008 4.250 4.250 4.150 4.150 16,000 -0.27(-6.13%)
Dec 11, 2008 4.421 4.421 4.421 0 +0.00(+0.00%)
Dec 10, 2008 4.421 4.421 4.421 4.421 1,500 +0.22(+5.26%)
Dec 02, 2008 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 01, 2008 4.200 4.200 4.200 4.200 350 -0.70(-14.29%)
Nov 19, 2008 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 18, 2008 4.740 4.900 4.740 4.900 8,000 +0.30(+6.52%)
Nov 14, 2008 4.600 4.600 4.600 1,000 +0.00(+0.00%)
Nov 13, 2008 4.600 4.600 4.600 4.600 1,000 -0.35(-7.07%)
Nov 10, 2008 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 07, 2008 4.950 4.950 4.950 4.950 1,000 +0.72(+17.02%)
Oct 29, 2008 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Oct 28, 2008 3.850 4.230 3.850 4.230 5,300 +0.53(+14.32%)
Oct 27, 2008 3.700 3.700 3.700 3.700 300 -0.46(-11.06%)
Oct 24, 2008 4.160 4.160 4.160 0 +0.00(+0.00%)
Oct 23, 2008 4.160 4.200 4.160 4.160 2,500 -0.20(-4.52%)
Oct 22, 2008 4.357 4.357 4.357 4.357 11,600 -0.19(-4.17%)
Oct 17, 2008 4.547 4.547 4.547 0 +0.00(+0.00%)
Oct 16, 2008 4.547 4.547 4.547 4.547 3,000 -0.37(-7.58%)
Oct 15, 2008 4.920 4.920 4.920 4.920 2,500 +0.02(+0.40%)
Oct 14, 2008 4.500 4.900 4.900 4.900 8,005 +0.40(+8.90%)
Oct 13, 2008 4.500 4.500 4.500 4.500 400 +0.15(+3.44%)
Oct 10, 2008 4.350 4.350 4.350 4.350 100 -0.06(-1.38%)
Oct 09, 2008 4.411 4.411 4.411 0 +0.00(+0.00%)
Oct 08, 2008 4.411 4.550 4.356 4.411 12,520 -0.19(-4.11%)
Oct 07, 2008 6.202 4.600 4.600 4.600 3,000 -1.60(-25.83%)
Oct 02, 2008 6.202 6.202 6.202 0 +0.00(+0.00%)
Oct 01, 2008 6.202 6.202 6.150 6.202 20,503 -0.65(-9.46%)
Sep 29, 2008 6.850 6.850 6.850 0 +0.00(+0.00%)
Sep 26, 2008 6.850 6.850 6.850 6.850 9,000 +2.75(+67.07%)
Sep 24, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 23, 2008 6.200 4.100 4.100 4.100 500 -2.10(-33.87%)
Sep 22, 2008 6.200 6.200 6.200 6.200 700 +0.00(+0.00%)
Sep 19, 2008 6.200 6.200 6.200 6.200 300 +0.10(+1.58%)
Sep 18, 2008 6.104 6.104 6.104 0 +0.00(+0.00%)
Sep 17, 2008 6.104 6.104 6.104 6.104 180 -0.40(-6.10%)
Sep 16, 2008 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 15, 2008 6.500 6.500 6.500 6.500 100 +0.10(+1.56%)
Sep 12, 2008 6.400 6.400 6.400 6.400 3,500 +0.07(+1.11%)
Sep 11, 2008 6.330 6.330 6.330 0 +0.00(+0.00%)
Sep 10, 2008 6.330 6.330 6.330 6.330 600 -0.37(-5.52%)
Sep 08, 2008 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 05, 2008 6.700 6.700 6.700 6.700 0 +0.15(+2.29%)
Sep 03, 2008 6.550 6.550 6.550 0 +0.00(+0.00%)
Sep 02, 2008 6.550 6.550 6.550 6.550 100 -0.20(-2.96%)
Aug 29, 2008 6.750 6.750 6.750 6.750 9,200 +0.00(+0.00%)
Aug 21, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 20, 2008 6.750 6.750 6.750 6.750 1,000 +0.10(+1.50%)
Aug 14, 2008 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Aug 13, 2008 6.650 6.650 6.650 6.650 3,000 +0.06(+0.87%)
Aug 12, 2008 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Aug 11, 2008 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Aug 08, 2008 6.593 6.593 6.500 6.593 10,700 +0.34(+5.48%)
Aug 07, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 06, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 05, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 04, 2008 6.250 6.250 6.250 6.250 1,000 -0.25(-3.85%)
Aug 01, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 31, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 29, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 28, 2008 6.500 6.500 6.500 6.500 1,000 +0.15(+2.36%)
Jul 25, 2008 6.350 6.450 6.350 6.350 7,962 -0.05(-0.78%)
Jul 24, 2008 6.400 6.400 6.400 6.400 298 +0.00(+0.00%)
Jul 23, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 22, 2008 6.400 6.400 6.400 6.400 500 +0.45(+7.56%)
Jul 21, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 18, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 17, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 16, 2008 5.950 5.950 5.950 5.950 300 -0.01(-0.23%)
Jul 15, 2008 5.964 5.964 5.964 5.964 0 +0.00(+0.00%)
Jul 14, 2008 5.964 5.964 5.964 5.964 1,000 +0.06(+1.08%)
Jul 11, 2008 5.900 6.400 5.900 5.900 15,350 -0.70(-10.61%)
Jul 10, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 09, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 08, 2008 6.600 6.600 6.600 6.600 100 +0.00(+0.00%)
Jul 07, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 04, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 03, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 02, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 01, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 30, 2008 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 27, 2008 6.600 6.600 6.600 6.600 10,000 -0.10(-1.49%)
Jun 26, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jun 25, 2008 6.700 6.700 6.650 6.700 1,300 +0.20(+3.08%)
Jun 24, 2008 6.500 6.500 6.500 6.500 1,000 +0.30(+4.84%)
Jun 23, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 20, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 19, 2008 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Jun 18, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 17, 2008 6.200 6.200 6.200 6.200 400 -0.10(-1.59%)
Jun 16, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 13, 2008 6.300 6.300 6.300 6.300 10,000 -0.10(-1.56%)
Jun 12, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 11, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 10, 2008 6.400 6.400 6.400 6.400 400 -0.15(-2.29%)
Jun 09, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jun 06, 2008 6.550 6.550 6.550 6.550 14,600 +0.05(+0.73%)
Jun 05, 2008 6.502 6.502 6.502 6.502 1,000 +0.10(+1.60%)
Jun 04, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 03, 2008 6.400 6.400 6.400 6.400 200 -0.10(-1.54%)
Jun 02, 2008 6.500 6.550 6.500 6.500 4,176 -0.05(-0.76%)
May 30, 2008 6.500 6.550 6.550 6.550 2,000 +0.05(+0.77%)
May 29, 2008 6.500 6.500 6.500 6.500 5,000 +0.00(+0.00%)
May 28, 2008 6.500 6.500 6.300 6.500 3,200 +0.25(+3.97%)
May 27, 2008 6.800 6.252 6.252 6.252 100 -0.55(-8.06%)
May 26, 2008 6.800 6.800 6.800 6.800 3,800 +0.00(+0.00%)
May 23, 2008 6.800 6.800 6.800 6.800 3,800 +0.45(+7.09%)
May 22, 2008 6.350 6.350 6.350 6.350 500 -0.15(-2.31%)
May 21, 2008 6.500 6.500 6.500 6.500 5,000 +0.04(+0.62%)
May 20, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
May 19, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
May 16, 2008 6.460 6.460 6.460 6.460 3,500 +0.51(+8.57%)
May 15, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 14, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 13, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 12, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 09, 2008 6.400 6.300 5.950 5.950 2,600 -0.45(-7.03%)
May 08, 2008 6.400 6.400 6.400 6.400 300 -0.19(-2.91%)
May 07, 2008 6.592 6.592 6.592 6.592 0 +0.00(+0.00%)
May 06, 2008 6.592 6.592 6.592 6.592 200 +0.09(+1.41%)
May 05, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 02, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
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.