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

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

3.650 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 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, 2012 2.430 2.430 2.430 0 +0.07(+2.97%)
Apr 27, 2012 2.340 2.360 2.340 2.360 1,450 -0.03(-1.26%)
Apr 25, 2012 2.390 2.390 2.390 0 -0.07(-2.85%)
Apr 24, 2012 2.400 2.460 2.400 2.460 1,101 +0.06(+2.50%)
Apr 23, 2012 2.400 2.400 2.400 2.400 100 +0.11(+4.80%)
Apr 13, 2012 2.290 2.290 2.290 0 -0.03(-1.29%)
Apr 12, 2012 2.320 2.320 2.320 2.320 150 +0.05(+2.20%)
Apr 11, 2012 2.270 2.270 2.270 2.270 500 -0.03(-1.30%)
Apr 10, 2012 2.310 2.310 2.300 2.300 1,000 -0.06(-2.54%)
Apr 03, 2012 2.360 2.360 2.360 0 +0.01(+0.43%)
Apr 02, 2012 2.320 2.350 2.320 2.350 1,000 +0.01(+0.43%)
Mar 29, 2012 2.340 2.340 2.340 2.340 0 +0.07(+3.08%)
Mar 28, 2012 2.290 2.320 2.270 2.270 1,884 -0.09(-3.81%)
Mar 26, 2012 2.360 2.360 2.360 0 +0.06(+2.61%)
Mar 23, 2012 2.300 2.300 2.300 2.300 33,200 +0.00(+0.00%)
Mar 21, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 19, 2012 2.300 2.300 2.300 0 -0.05(-2.13%)
Mar 16, 2012 2.350 2.350 2.350 2.350 9,450 +0.07(+3.07%)
Mar 07, 2012 2.280 2.280 2.280 0 +0.00(+0.00%)
Mar 06, 2012 2.280 2.280 2.280 2.280 763 -0.02(-0.87%)
Mar 05, 2012 2.300 2.300 2.300 2.300 240 +0.01(+0.44%)
Mar 01, 2012 2.290 2.290 2.290 0 -0.02(-0.87%)
Feb 29, 2012 2.310 2.310 2.290 2.310 2,300 +0.05(+2.03%)
Feb 28, 2012 2.264 2.264 2.264 2.264 1,310 -0.03(-1.14%)
Feb 27, 2012 2.230 2.290 2.230 2.290 600 +0.04(+1.78%)
Feb 23, 2012 2.250 2.250 2.250 2.250 0 -0.05(-2.17%)
Feb 21, 2012 2.300 2.300 2.300 2.300 0 -0.07(-2.95%)
Feb 15, 2012 2.370 2.370 2.370 0 +0.00(+0.00%)
Feb 14, 2012 2.370 2.370 2.370 2.370 500 +0.07(+3.04%)
Feb 13, 2012 2.300 2.300 2.300 2.300 600 -0.03(-1.29%)
Feb 10, 2012 2.300 2.330 2.300 2.330 22,350 -0.02(-0.85%)
Feb 08, 2012 2.350 2.350 2.350 0 -0.06(-2.49%)
Feb 07, 2012 2.410 2.410 2.410 2.410 500 +0.00(+0.05%)
Feb 06, 2012 2.440 2.440 2.409 2.409 800 -0.03(-1.28%)
Feb 03, 2012 2.340 2.440 2.350 2.440 71,170 +0.19(+8.44%)
Feb 01, 2012 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Jan 31, 2012 2.250 2.250 2.250 2.250 137 +0.03(+1.35%)
Jan 30, 2012 2.343 2.343 2.220 2.220 400 -0.03(-1.33%)
Jan 27, 2012 2.250 2.250 2.250 2.250 100 -0.01(-0.44%)
Jan 26, 2012 2.270 2.270 2.260 2.260 4,700 +0.00(+0.22%)
Jan 19, 2012 2.255 2.255 2.255 2.255 0 +0.02(+1.12%)
Jan 18, 2012 2.230 2.230 2.230 2.230 1,700 +0.11(+5.19%)
Jan 17, 2012 2.120 2.120 2.120 2.120 1,000 +0.00(+0.00%)
Jan 13, 2012 2.120 2.120 2.120 2.120 500 +0.01(+0.47%)
Jan 06, 2012 2.110 2.110 2.110 0 -0.04(-1.86%)
Jan 04, 2012 2.150 2.150 2.150 0 +0.15(+7.50%)
Dec 30, 2011 2.000 2.000 2.000 2.000 5,000 +0.04(+2.12%)
Dec 28, 2011 1.958 1.958 1.958 1.958 0 -0.03(-1.58%)
Dec 23, 2011 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 20, 2011 1.990 1.990 1.990 1.990 0 +0.02(+1.02%)
Dec 14, 2011 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Dec 12, 2011 1.970 1.970 1.970 1.970 0 -0.04(-1.99%)
Dec 09, 2011 2.020 2.020 2.010 2.010 2,000 -0.05(-2.43%)
Dec 06, 2011 2.060 2.060 2.060 0 +0.02(+0.98%)
Dec 05, 2011 2.040 2.040 2.040 2.040 725 +0.02(+0.99%)
Dec 02, 2011 2.020 2.020 2.020 2.020 800 +0.06(+3.24%)
Nov 29, 2011 1.957 1.957 1.957 0 +0.14(+7.51%)
Nov 28, 2011 1.820 1.820 1.820 1.820 10,000 -0.13(-6.67%)
Nov 21, 2011 1.950 1.950 1.950 0 -0.02(-1.02%)
Nov 18, 2011 1.970 1.970 1.970 1.970 10,000 +0.00(+0.00%)
Nov 16, 2011 1.970 1.970 1.970 0 -0.03(-1.50%)
Nov 15, 2011 1.990 2.020 1.990 2.000 2,900 -0.07(-3.38%)
Nov 14, 2011 2.070 2.070 2.070 2.070 500 -0.01(-0.29%)
Nov 11, 2011 2.018 2.076 2.018 2.076 470 +0.10(+4.85%)
Nov 04, 2011 1.980 1.980 1.980 0 -0.10(-4.81%)
Nov 03, 2011 2.080 2.080 2.080 2.080 100 +0.04(+1.96%)
Nov 02, 2011 2.040 2.040 2.040 2.040 1,400 +0.01(+0.49%)
Nov 01, 2011 2.030 2.030 2.030 2.030 125 -0.11(-5.14%)
Oct 31, 2011 2.170 2.170 2.140 2.140 165,400 +0.00(+0.00%)
Oct 28, 2011 2.140 2.140 2.140 2.140 1,000 +0.11(+5.42%)
Oct 19, 2011 2.030 2.030 2.030 0 +0.00(+0.00%)
Oct 14, 2011 2.030 2.030 2.030 0 +0.00(+0.00%)
Oct 12, 2011 2.030 2.030 2.030 0 -0.04(-1.93%)
Oct 11, 2011 2.070 2.070 2.070 2.070 598 +0.20(+10.70%)
Oct 04, 2011 1.870 1.870 1.870 0 +0.02(+1.08%)
Oct 03, 2011 1.910 1.910 1.800 1.850 2,048 -0.07(-3.65%)
Sep 27, 2011 1.920 1.920 1.920 1.920 0 +0.10(+5.49%)
Sep 26, 2011 1.820 1.820 1.820 1.820 190 +0.06(+3.41%)
Sep 23, 2011 1.740 1.760 1.740 1.760 2,300 -0.04(-2.22%)
Sep 22, 2011 1.950 1.950 1.800 1.800 14,874 -0.13(-6.74%)
Sep 20, 2011 1.930 1.930 1.930 0 +0.01(+0.52%)
Sep 19, 2011 1.910 1.920 1.910 1.920 915 -0.01(-0.52%)
Sep 13, 2011 1.930 1.930 1.930 1.930 0 +0.04(+2.25%)
Sep 12, 2011 1.850 1.888 1.850 1.888 1,800 -0.01(-0.65%)
Sep 09, 2011 1.950 1.950 1.900 1.900 4,015 -0.10(-5.00%)
Sep 08, 2011 2.000 2.000 2.000 2.000 150 +0.03(+1.52%)
Sep 02, 2011 1.970 1.970 1.970 0 -0.03(-1.50%)
Aug 30, 2011 2.000 2.000 2.000 0 +0.01(+0.50%)
Aug 29, 2011 1.990 1.990 1.990 1.990 200 -0.01(-0.50%)
Aug 26, 2011 2.010 2.010 2.000 2.000 910 -0.01(-0.50%)
Aug 25, 2011 2.010 2.010 2.010 2.010 1,000 -0.04(-1.95%)
Aug 24, 2011 2.050 2.050 2.050 2.050 290 +0.25(+13.89%)
Aug 22, 2011 1.800 1.800 1.800 0 -0.15(-7.69%)
Aug 19, 2011 2.200 2.200 1.950 1.950 410 -0.25(-11.36%)
Aug 16, 2011 2.200 2.200 2.200 0 +0.18(+8.91%)
Aug 15, 2011 1.990 2.020 1.990 2.020 4,000 -0.09(-4.27%)
Aug 11, 2011 2.110 2.110 2.110 0 +0.35(+19.89%)
Aug 10, 2011 1.760 1.760 1.760 1.760 128 -0.23(-11.56%)
Aug 09, 2011 1.750 2.200 1.750 1.990 7,920 +0.00(+0.00%)
Aug 08, 2011 2.060 2.060 1.990 1.990 5,300 -0.09(-4.33%)
Aug 05, 2011 2.080 2.080 2.080 2.080 3,000 -0.01(-0.48%)
Aug 04, 2011 2.170 2.170 2.090 2.090 1,800 -0.13(-5.86%)
Aug 03, 2011 2.220 2.220 2.220 2.220 300 -0.13(-5.53%)
Aug 02, 2011 2.350 2.350 2.350 2.350 150 -0.03(-1.12%)
Aug 01, 2011 2.420 2.420 2.350 2.377 3,245 +0.04(+1.89%)
Jul 29, 2011 2.360 2.360 2.332 2.332 6,330 +0.02(+0.97%)
Jul 28, 2011 2.291 2.310 2.291 2.310 18,668 +0.01(+0.43%)
Jul 25, 2011 2.300 2.300 2.300 0 +0.03(+1.32%)
Jul 21, 2011 2.270 2.270 2.270 0 +0.00(+0.00%)
Jul 19, 2011 2.270 2.270 2.270 0 +0.05(+2.25%)
Jul 18, 2011 2.220 2.220 2.220 2.220 100 -0.08(-3.48%)
Jul 15, 2011 2.320 2.320 2.300 2.300 350 -0.02(-0.86%)
Jul 13, 2011 2.320 2.320 2.320 0 -0.03(-1.28%)
Jul 11, 2011 2.350 2.350 2.350 0 -0.09(-3.69%)
Jul 07, 2011 2.440 2.440 2.440 0 -0.21(-7.92%)
Jul 06, 2011 2.650 2.650 2.650 2.650 800 +0.38(+16.74%)
Jun 30, 2011 2.270 2.270 2.270 0 -0.01(-0.44%)
Jun 29, 2011 2.280 2.280 2.280 2.280 2,640 +0.01(+0.43%)
Jun 28, 2011 2.270 2.270 2.270 2.270 16,131 -0.02(-0.86%)
Jun 16, 2011 2.290 2.290 2.290 0 -0.03(-1.29%)
Jun 14, 2011 2.320 2.320 2.320 2.320 0 +0.02(+0.87%)
Jun 10, 2011 2.300 2.300 2.300 0 +0.02(+0.88%)
Jun 07, 2011 2.280 2.280 2.280 0 -0.01(-0.44%)
Jun 03, 2011 2.290 2.290 2.290 0 +0.19(+9.05%)
May 24, 2011 2.270 2.270 2.100 2.100 1,700 -0.25(-10.64%)
May 23, 2011 2.350 2.350 2.350 2.350 150 +0.02(+0.86%)
May 20, 2011 2.340 2.340 2.330 2.330 324 -0.07(-2.92%)
May 18, 2011 2.400 2.400 2.400 0 +0.14(+6.19%)
May 17, 2011 2.260 2.260 2.260 2.260 2,950 +0.10(+4.73%)
May 16, 2011 2.110 2.170 2.110 2.158 6,500 -0.02(-0.85%)
May 13, 2011 2.176 2.176 2.176 2.176 300 +0.16(+7.75%)
May 12, 2011 2.220 2.220 2.000 2.020 14,446 -0.10(-4.72%)
May 11, 2011 2.200 2.300 2.120 2.120 14,729 -0.08(-3.64%)
May 10, 2011 2.150 2.210 2.150 2.200 1,700 +0.17(+8.37%)
May 09, 2011 2.030 2.100 2.030 2.030 5,800 -0.10(-4.92%)
May 06, 2011 2.135 2.135 2.135 2.135 900 -0.01(-0.23%)
May 05, 2011 2.100 2.140 2.100 2.140 12,340 -0.01(-0.47%)
May 04, 2011 2.180 2.180 2.150 2.150 2,200 -0.03(-1.38%)
May 03, 2011 2.180 2.180 2.180 2.180 400 -0.01(-0.43%)
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.