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 29, 2011 2.220 2.400 2.216 2.216 6,450 -0.08(-3.65%)
Apr 28, 2011 2.310 2.400 2.290 2.300 3,400 -0.01(-0.43%)
Apr 27, 2011 2.200 2.350 2.195 2.310 1,967 +0.11(+5.00%)
Apr 26, 2011 2.350 2.350 2.150 2.200 7,190 -0.30(-12.00%)
Apr 25, 2011 2.280 2.500 2.170 2.500 4,391 -6.20(-71.26%)
Apr 20, 2011 8.700 8.700 8.700 8.700 0 -0.05(-0.57%)
Apr 19, 2011 8.750 8.750 8.750 8.750 400 +0.15(+1.74%)
Apr 14, 2011 8.600 8.600 8.600 8.600 1,400 +0.05(+0.58%)
Apr 12, 2011 8.550 8.550 8.550 8.550 0 +0.12(+1.42%)
Apr 04, 2011 8.430 8.430 8.430 8.430 0 +0.13(+1.57%)
Mar 30, 2011 8.300 8.300 8.300 8.300 0 +0.21(+2.60%)
Mar 24, 2011 8.090 8.090 8.090 8.090 0 +0.04(+0.50%)
Mar 22, 2011 8.050 8.050 8.050 8.050 0 +0.03(+0.42%)
Mar 21, 2011 8.016 8.017 8.017 8.017 100 +0.00(+0.02%)
Mar 18, 2011 8.015 8.015 8.015 8.015 500 +0.12(+1.46%)
Mar 17, 2011 7.900 7.900 7.900 7.900 100 -0.06(-0.82%)
Mar 15, 2011 7.965 7.965 7.965 7.965 0 -0.09(-1.06%)
Mar 11, 2011 8.050 8.050 8.050 8.050 0 +0.01(+0.12%)
Mar 10, 2011 8.017 8.040 8.017 8.040 1,227 -0.16(-1.95%)
Mar 07, 2011 8.200 8.200 8.200 8.200 0 +0.11(+1.39%)
Mar 04, 2011 8.086 8.088 8.086 8.088 700 +0.17(+2.12%)
Mar 03, 2011 7.946 7.946 7.920 7.920 19,700 +0.24(+3.13%)
Mar 01, 2011 7.680 7.680 7.680 0 -0.12(-1.54%)
Feb 28, 2011 7.800 7.800 7.800 7.800 506 +0.00(+0.00%)
Feb 23, 2011 7.800 7.800 7.800 0 -0.20(-2.50%)
Feb 22, 2011 8.120 8.200 8.000 8.000 1,900 -0.10(-1.23%)
Feb 17, 2011 8.100 8.100 8.100 0 +0.07(+0.87%)
Feb 11, 2011 8.030 8.030 8.030 0 -0.18(-2.19%)
Feb 10, 2011 8.210 8.210 8.210 8.210 200 +0.11(+1.36%)
Feb 09, 2011 8.100 8.100 8.100 8.100 150 -0.19(-2.29%)
Feb 08, 2011 8.346 8.346 8.290 8.290 1,200 -0.26(-3.04%)
Feb 02, 2011 8.550 8.550 8.550 0 -0.10(-1.16%)
Jan 31, 2011 8.650 8.650 8.650 0 +0.18(+2.13%)
Jan 26, 2011 8.470 8.470 8.470 0 +0.12(+1.44%)
Jan 25, 2011 8.250 8.350 8.250 8.350 2,550 -0.35(-4.02%)
Jan 20, 2011 8.700 8.700 8.700 0 -0.05(-0.57%)
Jan 18, 2011 8.750 8.750 8.750 0 +0.14(+1.63%)
Jan 13, 2011 8.610 8.610 8.610 8.610 0 +0.01(+0.12%)
Jan 12, 2011 8.550 8.600 8.350 8.600 1,440 +0.02(+0.23%)
Jan 11, 2011 8.622 8.622 8.580 8.580 1,050 +0.03(+0.35%)
Jan 03, 2011 8.550 8.550 8.550 0 +0.12(+1.39%)
Dec 30, 2010 8.433 8.433 8.433 0 -0.07(-0.82%)
Dec 29, 2010 8.450 8.950 8.450 8.502 2,275 -0.05(-0.56%)
Dec 28, 2010 8.600 8.550 8.550 8.550 2,325 +0.00(+0.00%)
Dec 23, 2010 8.550 8.550 8.550 0 +0.11(+1.30%)
Dec 22, 2010 8.400 8.440 8.400 8.440 624 -0.16(-1.86%)
Dec 21, 2010 9.200 9.200 8.600 8.600 700 -0.06(-0.73%)
Dec 20, 2010 8.664 8.664 8.664 8.664 100 +0.04(+0.51%)
Dec 15, 2010 8.620 8.620 8.620 0 +0.10(+1.17%)
Dec 14, 2010 8.520 8.520 8.520 8.520 239 -0.08(-0.93%)
Dec 13, 2010 8.600 8.600 8.600 8.600 500 +0.30(+3.61%)
Dec 10, 2010 8.250 8.300 8.250 8.300 6,500 -0.20(-2.35%)
Dec 08, 2010 8.500 8.500 8.500 0 -0.02(-0.25%)
Dec 07, 2010 8.521 8.521 8.521 8.521 800 +0.02(+0.25%)
Dec 06, 2010 8.590 8.590 8.380 8.500 2,790 +0.00(+0.00%)
Dec 02, 2010 8.500 8.500 8.500 8.500 0 +0.14(+1.67%)
Dec 01, 2010 8.380 8.380 8.360 8.360 200 +0.16(+1.95%)
Nov 24, 2010 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 23, 2010 8.200 8.200 8.200 8.200 1,200 +0.00(+0.00%)
Nov 22, 2010 8.450 8.450 8.200 8.200 1,100 +0.18(+2.24%)
Nov 18, 2010 8.020 8.020 8.020 8.020 0 +0.02(+0.25%)
Nov 16, 2010 8.000 8.000 8.000 8.000 0 +0.06(+0.76%)
Nov 15, 2010 8.110 8.300 7.940 7.940 1,725 -0.09(-1.12%)
Nov 12, 2010 8.200 8.200 7.980 8.030 2,540 -0.31(-3.72%)
Nov 11, 2010 8.400 8.500 8.340 8.340 1,510 -0.03(-0.39%)
Nov 10, 2010 8.500 8.500 8.320 8.373 3,575 +0.04(+0.51%)
Nov 09, 2010 8.200 8.450 8.190 8.330 1,900 +0.68(+8.89%)
Nov 04, 2010 7.650 7.650 7.650 0 -0.03(-0.34%)
Nov 03, 2010 7.660 7.676 7.660 7.676 2,624 -0.07(-0.95%)
Nov 01, 2010 7.750 7.750 7.750 0 -0.23(-2.88%)
Oct 11, 2010 7.980 7.980 7.980 0 +0.53(+7.11%)
Sep 29, 2010 7.450 7.450 7.450 0 +0.05(+0.68%)
Sep 28, 2010 7.350 7.400 7.350 7.400 600 +0.25(+3.50%)
Sep 13, 2010 7.150 7.150 7.150 0 +0.40(+5.93%)
Sep 10, 2010 6.750 6.750 6.750 6.750 100 -0.27(-3.87%)
Sep 08, 2010 7.022 7.022 7.022 0 +0.22(+3.26%)
Sep 07, 2010 6.800 6.800 6.800 6.800 35,500 +0.15(+2.26%)
Aug 31, 2010 6.650 6.650 6.650 0 -0.25(-3.62%)
Aug 30, 2010 7.050 7.050 6.900 6.900 543 -0.18(-2.54%)
Aug 23, 2010 7.080 7.080 7.080 0 -0.32(-4.32%)
Aug 18, 2010 7.400 7.400 7.400 0 +0.10(+1.37%)
Aug 17, 2010 7.300 7.300 7.300 7.300 200 -0.20(-2.67%)
Aug 16, 2010 7.500 7.500 7.500 7.500 400 +0.15(+2.04%)
Aug 12, 2010 7.350 7.350 7.350 0 +0.15(+2.08%)
Aug 11, 2010 7.200 7.200 7.200 7.200 2,500 -0.25(-3.36%)
Aug 05, 2010 7.450 7.450 7.450 0 -0.05(-0.67%)
Aug 04, 2010 7.500 7.500 7.500 7.500 1,500 -0.15(-1.96%)
Jul 29, 2010 7.650 7.650 7.650 0 +0.10(+1.32%)
Jul 09, 2010 7.550 7.550 7.550 0 -0.15(-1.95%)
Jul 08, 2010 7.700 7.700 7.700 7.700 500 +0.45(+6.21%)
Jul 07, 2010 7.050 7.250 7.050 7.250 6,307 +0.23(+3.28%)
Jul 01, 2010 7.020 7.020 7.020 0 -0.03(-0.43%)
Jun 30, 2010 7.050 7.050 7.050 7.050 1,020 -0.55(-7.24%)
Jun 29, 2010 7.600 7.600 7.600 7.600 400 -0.15(-1.94%)
Jun 24, 2010 7.750 7.750 7.750 0 +0.05(+0.65%)
Jun 17, 2010 7.700 7.700 7.700 0 -0.15(-1.91%)
Jun 16, 2010 7.850 7.850 7.850 7.850 100 +0.25(+3.29%)
Jun 14, 2010 7.600 7.600 7.600 0 +0.40(+5.56%)
Jun 07, 2010 7.200 7.200 7.200 7.200 0 +0.20(+2.86%)
Jun 02, 2010 7.000 7.000 7.000 0 +0.35(+5.26%)
May 25, 2010 6.650 6.650 6.650 0 -0.35(-5.00%)
May 24, 2010 7.000 7.000 7.000 7.000 4,000 -0.15(-2.10%)
May 21, 2010 7.150 7.150 7.150 7.150 5,578 -0.10(-1.38%)
May 20, 2010 6.800 7.250 6.650 7.250 3,870 -0.03(-0.41%)
May 19, 2010 7.307 7.307 7.200 7.280 3,576 -0.62(-7.85%)
May 11, 2010 7.900 7.900 7.900 0 -0.06(-0.72%)
May 10, 2010 7.957 7.957 7.957 7.957 6,500 +0.36(+4.70%)
May 05, 2010 7.600 7.600 7.600 7.600 0 -0.10(-1.30%)
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.