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 (%)
Apr 30, 2010 8.450 8.450 8.450 8.450 0 -0.45(-5.06%)
Apr 23, 2010 8.900 8.900 8.900 8.900 0 +0.30(+3.49%)
Apr 20, 2010 8.600 8.600 8.600 8.600 0 -0.10(-1.15%)
Apr 19, 2010 8.850 8.850 8.700 8.700 1,050 -0.20(-2.25%)
Apr 13, 2010 8.900 8.900 8.900 8.900 0 -0.15(-1.66%)
Apr 12, 2010 9.050 9.050 9.050 9.050 800 +0.13(+1.51%)
Apr 06, 2010 8.915 8.915 8.915 8.915 0 -0.08(-0.94%)
Apr 05, 2010 9.000 9.000 9.000 9.000 100 +0.24(+2.74%)
Mar 31, 2010 8.760 8.760 8.760 0 -0.04(-0.45%)
Mar 30, 2010 8.800 8.800 8.800 8.800 300 +0.10(+1.15%)
Mar 29, 2010 8.670 8.700 8.670 8.700 800 +0.15(+1.75%)
Mar 19, 2010 8.550 8.550 8.550 8.550 0 +0.20(+2.40%)
Mar 18, 2010 8.350 8.350 8.350 8.350 2,000 -0.03(-0.36%)
Mar 17, 2010 8.380 8.380 8.380 8.380 3,500 +0.05(+0.60%)
Mar 16, 2010 8.450 8.450 8.330 8.330 4,500 +0.13(+1.59%)
Mar 15, 2010 8.200 8.200 8.200 8.200 6,750 +0.25(+3.14%)
Mar 10, 2010 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 08, 2010 7.950 7.950 7.950 7.950 0 -0.08(-1.00%)
Mar 05, 2010 7.850 8.030 7.750 8.030 13,000 +0.43(+5.66%)
Mar 03, 2010 7.600 7.600 7.600 0 +0.05(+0.66%)
Mar 02, 2010 7.550 7.550 7.550 7.550 12,100 +0.15(+2.03%)
Mar 01, 2010 7.400 7.400 7.400 7.400 8,500 -0.05(-0.70%)
Feb 19, 2010 7.452 7.452 7.452 0 +0.06(+0.81%)
Feb 18, 2010 7.392 7.392 7.392 7.392 200 +0.59(+8.71%)
Feb 11, 2010 6.800 6.800 6.800 0 +0.10(+1.49%)
Feb 08, 2010 6.700 6.700 6.700 0 +0.00(+0.00%)
Feb 05, 2010 6.700 6.700 6.700 6.700 800 +0.45(+7.20%)
Feb 01, 2010 6.250 6.250 6.250 0 -0.50(-7.34%)
Jan 26, 2010 6.745 6.745 6.745 6.745 0 -0.04(-0.65%)
Jan 25, 2010 6.789 6.789 6.789 6.789 2,500 -0.01(-0.16%)
Jan 22, 2010 6.800 6.800 6.800 6.800 200 -0.20(-2.86%)
Jan 15, 2010 7.000 7.000 7.000 7.000 0 -0.15(-2.10%)
Jan 13, 2010 7.150 7.150 7.150 0 +0.28(+4.07%)
Jan 06, 2010 6.870 6.870 6.870 0 +0.17(+2.54%)
Jan 04, 2010 6.700 6.700 6.700 6.700 0 -0.05(-0.74%)
Dec 31, 2009 6.750 6.750 6.750 0 -0.20(-2.89%)
Dec 29, 2009 6.951 6.951 6.951 6.951 0 +0.00(+0.01%)
Dec 28, 2009 6.950 6.950 6.950 6.950 500 +0.05(+0.72%)
Dec 23, 2009 6.900 6.900 6.900 6.900 0 -0.04(-0.62%)
Dec 21, 2009 6.943 6.943 6.943 6.943 0 -0.11(-1.52%)
Dec 11, 2009 7.050 7.050 7.050 0 -0.14(-1.89%)
Dec 10, 2009 7.186 7.186 7.186 7.186 200 +0.19(+2.66%)
Dec 09, 2009 6.900 7.000 6.900 7.000 900 +0.00(+0.00%)
Dec 08, 2009 7.000 7.000 7.000 7.000 1,310 -0.16(-2.23%)
Dec 07, 2009 7.160 7.160 7.160 7.160 1,000 +0.46(+6.87%)
Dec 02, 2009 6.700 6.700 6.700 6.700 0 +0.20(+3.08%)
Dec 01, 2009 6.500 6.500 6.500 6.500 100 -0.06(-0.91%)
Nov 30, 2009 6.560 6.560 6.560 6.560 800 +0.06(+0.92%)
Nov 24, 2009 6.500 6.500 6.500 0 +0.14(+2.20%)
Nov 20, 2009 6.360 6.360 6.360 0 +0.06(+0.95%)
Nov 19, 2009 6.300 6.300 6.300 6.300 3,000 +0.00(+0.00%)
Nov 17, 2009 6.300 6.300 6.300 6.300 0 -0.07(-1.16%)
Nov 11, 2009 6.374 6.374 6.374 0 +0.17(+2.81%)
Nov 10, 2009 6.200 6.200 6.200 6.200 1,000 +0.08(+1.31%)
Nov 09, 2009 6.120 6.120 6.120 6.120 6,600 +0.14(+2.30%)
Nov 04, 2009 5.982 5.982 5.982 5.982 0 -0.13(-2.14%)
Oct 29, 2009 6.113 6.113 6.113 6.113 0 +0.25(+4.22%)
Oct 27, 2009 5.866 5.866 5.866 5.866 0 +0.12(+2.02%)
Oct 13, 2009 5.750 5.750 5.750 0 -0.15(-2.54%)
Oct 12, 2009 5.900 5.900 5.900 5.900 1,200 +0.35(+6.31%)
Oct 07, 2009 5.550 5.550 5.550 5.550 0 +0.14(+2.59%)
Oct 06, 2009 5.410 5.410 5.410 5.410 1,000 -0.18(-3.26%)
Sep 29, 2009 5.592 5.592 5.592 5.592 0 -0.07(-1.20%)
Sep 21, 2009 5.660 5.660 5.660 0 -0.04(-0.70%)
Sep 18, 2009 5.650 5.700 5.650 5.700 2,600 +0.10(+1.79%)
Sep 01, 2009 5.600 5.600 5.600 0 +0.00(+0.00%)
Aug 31, 2009 5.600 5.600 5.600 5.600 7,100 -0.10(-1.75%)
Aug 21, 2009 5.700 5.700 5.700 0 +0.10(+1.79%)
Aug 19, 2009 5.600 5.600 5.600 0 +0.05(+0.90%)
Aug 18, 2009 5.550 5.550 5.550 5.550 500 -0.25(-4.31%)
Aug 13, 2009 5.800 5.800 5.800 5.800 500 +0.10(+1.75%)
Aug 12, 2009 5.700 5.700 5.700 5.700 850 +0.05(+0.88%)
Aug 10, 2009 5.650 5.650 5.650 0 -0.05(-0.88%)
Aug 07, 2009 5.700 5.700 5.700 5.700 1,000 +0.14(+2.52%)
Jul 31, 2009 5.560 5.560 5.560 0 -0.09(-1.59%)
Jul 27, 2009 5.650 5.650 5.650 0 +0.11(+1.99%)
Jul 24, 2009 5.540 5.540 5.540 5.540 150 +0.14(+2.59%)
Jul 20, 2009 5.400 5.400 5.400 0 -0.05(-0.92%)
Jul 02, 2009 5.450 5.450 5.450 0 +0.45(+9.00%)
Jun 17, 2009 5.000 5.000 5.000 0 -0.25(-4.76%)
Jun 09, 2009 5.250 5.250 5.250 5.250 0 -0.05(-0.94%)
Jun 08, 2009 5.450 5.450 5.300 5.300 1,200 -0.05(-0.93%)
Jun 05, 2009 5.300 5.350 5.300 5.350 200 +0.10(+1.90%)
Jun 03, 2009 5.250 5.250 5.250 0 -0.25(-4.55%)
Jun 02, 2009 5.500 5.500 5.500 5.500 2,600 -0.05(-0.90%)
Jun 01, 2009 5.550 5.550 5.550 5.550 1,960 +0.45(+8.82%)
May 28, 2009 5.100 5.100 5.100 5.100 0 +0.08(+1.59%)
May 18, 2009 5.020 5.020 5.020 5.020 0 +0.12(+2.45%)
May 15, 2009 5.100 5.100 4.900 4.900 3,000 +0.25(+5.38%)
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.