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, 2014 2.900 2.900 2.900 3 +0.06(+2.11%)
Apr 28, 2014 2.840 2.840 2.840 2.840 100 +0.02(+0.71%)
Apr 25, 2014 2.820 2.820 2.820 2.820 4,000 -0.02(-0.70%)
Apr 24, 2014 2.830 2.840 2.830 2.840 1,820 +0.11(+4.03%)
Apr 22, 2014 2.730 2.730 2.730 0 +0.02(+0.74%)
Apr 21, 2014 2.745 2.745 2.710 2.710 4,500 +0.01(+0.37%)
Apr 11, 2014 2.700 2.700 2.700 0 -0.09(-3.23%)
Apr 09, 2014 2.790 2.790 2.790 0 +0.00(+0.14%)
Apr 08, 2014 2.800 2.810 2.786 2.786 12,300 +0.06(+2.05%)
Apr 04, 2014 2.730 2.730 2.730 0 +0.05(+1.68%)
Apr 03, 2014 2.710 2.710 2.680 2.685 104,350 +0.00(+0.03%)
Apr 02, 2014 2.684 2.684 2.684 2.684 6,000 -0.02(-0.59%)
Mar 31, 2014 2.700 2.700 2.700 0 +0.03(+1.12%)
Mar 28, 2014 2.670 2.670 2.670 2.670 0 -0.02(-0.74%)
Mar 27, 2014 2.690 2.690 2.690 2.690 600 +0.06(+2.28%)
Mar 26, 2014 2.640 2.640 2.610 2.630 16,360 -0.08(-2.77%)
Mar 24, 2014 2.705 2.705 2.705 0 +0.04(+1.31%)
Mar 21, 2014 2.650 2.670 2.650 2.670 500 +0.06(+2.30%)
Mar 20, 2014 2.610 2.610 2.610 2.610 200 +0.02(+0.77%)
Mar 19, 2014 2.590 2.590 2.590 2.590 437 +0.03(+1.17%)
Mar 18, 2014 2.500 2.560 2.500 2.560 3,181 +0.08(+3.23%)
Mar 17, 2014 2.480 2.480 2.460 2.480 1,360 +0.02(+0.81%)
Mar 14, 2014 2.500 2.500 2.460 2.460 0 -0.04(-1.60%)
Mar 13, 2014 2.600 2.600 2.500 2.500 6,050 -0.08(-3.10%)
Mar 11, 2014 2.580 2.580 2.580 0 -0.05(-1.90%)
Mar 10, 2014 2.650 2.650 2.630 2.630 2,050 -0.02(-0.75%)
Mar 07, 2014 2.720 2.720 2.650 2.650 0 -0.09(-3.28%)
Mar 06, 2014 2.770 2.770 2.740 2.740 6,253 +0.01(+0.37%)
Mar 05, 2014 2.720 2.740 2.720 2.730 3,600 +0.14(+5.41%)
Mar 03, 2014 2.590 2.590 2.590 100,000 -0.03(-1.15%)
Feb 28, 2014 2.600 2.620 2.550 2.620 0 -0.01(-0.38%)
Feb 27, 2014 2.610 2.630 2.610 2.630 3,491 -0.02(-0.75%)
Feb 26, 2014 2.660 2.660 2.650 2.650 3,675 +0.00(+0.00%)
Feb 25, 2014 2.700 2.700 2.630 2.650 3,900 -0.05(-1.85%)
Feb 24, 2014 2.630 2.714 2.630 2.700 3,963 +0.05(+1.96%)
Feb 21, 2014 2.650 2.650 2.648 2.648 0 +0.09(+3.44%)
Feb 20, 2014 2.610 2.610 2.560 2.560 14,061 -0.04(-1.54%)
Feb 19, 2014 2.660 2.660 2.580 2.600 3,011 -0.06(-2.26%)
Feb 18, 2014 2.700 2.720 2.660 2.660 5,088 +0.01(+0.38%)
Feb 14, 2014 2.650 2.650 2.650 0 -0.02(-0.75%)
Feb 13, 2014 2.670 2.680 2.640 2.670 11,775 -0.01(-0.19%)
Feb 12, 2014 2.690 2.690 2.630 2.675 152,100 +0.01(+0.19%)
Feb 11, 2014 2.630 2.670 2.630 2.670 62,500 +0.03(+1.14%)
Feb 10, 2014 2.700 2.700 2.640 2.640 3,000 -0.03(-1.26%)
Feb 07, 2014 2.640 2.674 2.640 2.674 0 +0.01(+0.52%)
Feb 06, 2014 2.670 2.670 2.660 2.660 1,484 +0.05(+1.92%)
Feb 05, 2014 2.580 2.610 2.550 2.610 25,550 +0.03(+1.16%)
Feb 04, 2014 2.580 2.580 2.580 2.580 392 -0.08(-3.01%)
Feb 03, 2014 2.760 2.760 2.660 2.660 7,400 +0.03(+0.95%)
Jan 31, 2014 2.635 2.635 2.635 2.635 0 -0.01(-0.19%)
Jan 30, 2014 2.570 2.640 2.570 2.640 1,500 +0.07(+2.72%)
Jan 29, 2014 2.570 2.570 2.570 2.570 1,500 -0.06(-2.28%)
Jan 28, 2014 2.630 2.630 2.630 2.630 489 +0.03(+1.15%)
Jan 27, 2014 2.540 2.600 2.540 2.600 1,400 +0.08(+3.17%)
Jan 24, 2014 2.570 2.570 2.520 2.520 0 -0.07(-2.70%)
Jan 23, 2014 2.600 2.610 2.590 2.590 3,330 -0.02(-0.77%)
Jan 22, 2014 2.640 2.640 2.610 2.610 3,712 -0.06(-2.25%)
Jan 21, 2014 2.710 2.710 2.640 2.670 22,547 -0.06(-2.20%)
Jan 17, 2014 2.730 2.730 2.730 0 -0.03(-1.09%)
Jan 16, 2014 2.760 2.760 2.760 2.760 650 -0.04(-1.43%)
Jan 15, 2014 2.830 2.830 2.800 2.800 4,700 +0.00(+0.00%)
Jan 14, 2014 2.820 2.820 2.800 2.800 1,950 -0.01(-0.36%)
Jan 13, 2014 2.820 2.820 2.810 2.810 2,578 +0.01(+0.36%)
Jan 09, 2014 2.800 2.800 2.800 2.800 0 -0.05(-1.75%)
Jan 08, 2014 2.860 2.890 2.850 2.850 8,150 -0.15(-5.00%)
Jan 06, 2014 3.000 3.000 3.000 0 -0.02(-0.53%)
Jan 03, 2014 2.990 3.016 2.952 3.016 0 +0.01(+0.20%)
Jan 02, 2014 3.010 3.010 3.010 3.010 3,529 -0.04(-1.31%)
Dec 31, 2013 3.050 3.050 3.050 0 +0.09(+3.04%)
Dec 26, 2013 2.960 2.960 2.960 0 +0.01(+0.34%)
Dec 24, 2013 2.950 2.950 2.950 2.950 0 +0.03(+1.03%)
Dec 23, 2013 2.940 2.940 2.920 2.920 1,300 -0.13(-4.26%)
Dec 20, 2013 2.920 3.060 2.920 3.050 0 +0.05(+1.67%)
Dec 18, 2013 3.000 3.000 3.000 0 +0.08(+2.74%)
Dec 17, 2013 2.920 2.920 2.920 2.920 48,104 -0.03(-1.02%)
Dec 16, 2013 2.990 2.990 2.950 2.950 4,063 -0.04(-1.34%)
Dec 13, 2013 3.030 3.030 2.960 2.990 0 -0.03(-0.99%)
Dec 12, 2013 3.020 3.020 3.020 3.020 100 -0.08(-2.58%)
Dec 11, 2013 3.120 3.120 3.100 3.100 800 -0.09(-2.82%)
Dec 10, 2013 3.190 3.190 3.150 3.190 1,300 -0.01(-0.31%)
Dec 09, 2013 3.150 3.200 3.150 3.200 3,460 +0.00(+0.00%)
Dec 06, 2013 3.180 3.200 3.180 3.200 2,900 +0.09(+2.83%)
Dec 05, 2013 3.112 3.112 3.112 3.112 4,000 +0.01(+0.39%)
Dec 04, 2013 3.100 3.100 3.100 3.100 20,476 +0.00(+0.00%)
Dec 02, 2013 3.100 3.100 3.100 3.100 0 +0.04(+1.31%)
Nov 27, 2013 3.060 3.060 3.060 0 -0.11(-3.41%)
Nov 26, 2013 3.168 3.168 3.168 3.168 1,000 -0.01(-0.38%)
Nov 22, 2013 3.180 3.180 3.180 0 +0.04(+1.27%)
Nov 21, 2013 3.150 3.150 3.140 3.140 9,060 -0.02(-0.63%)
Nov 20, 2013 3.160 3.160 3.160 3.160 2,000 -0.12(-3.66%)
Nov 19, 2013 3.280 3.280 3.280 3.280 1,000 -0.02(-0.61%)
Nov 18, 2013 3.320 3.320 3.300 3.300 4,150 +0.01(+0.30%)
Nov 15, 2013 3.350 3.350 3.290 3.290 6,800 +0.02(+0.61%)
Nov 13, 2013 3.270 3.270 3.270 0 +0.14(+4.47%)
Nov 12, 2013 3.050 3.130 3.050 3.130 5,000 -0.04(-1.26%)
Nov 11, 2013 3.260 3.260 3.090 3.170 3,577 -0.08(-2.40%)
Nov 07, 2013 3.248 3.248 3.248 0 -0.03(-0.98%)
Nov 06, 2013 3.300 3.300 3.280 3.280 6,063 +0.02(+0.61%)
Nov 05, 2013 3.279 3.279 3.260 3.260 24,300 -0.09(-2.69%)
Nov 04, 2013 3.350 3.350 3.350 3.350 2,000 +0.00(+0.00%)
Nov 01, 2013 3.350 3.350 3.350 3.350 14,000 +0.02(+0.60%)
Oct 31, 2013 3.330 3.330 3.320 3.330 8,200 -0.02(-0.60%)
Oct 30, 2013 3.350 3.350 3.350 3.350 300 -0.08(-2.33%)
Oct 29, 2013 3.400 3.450 3.400 3.430 8,320 +0.01(+0.29%)
Oct 28, 2013 3.390 3.420 3.380 3.420 4,850 +0.08(+2.40%)
Oct 25, 2013 3.300 3.350 3.300 3.340 5,322 +0.00(+0.00%)
Oct 24, 2013 3.280 3.340 3.280 3.340 5,000 +0.10(+3.09%)
Oct 23, 2013 3.250 3.260 3.240 3.240 7,500 +0.00(+0.00%)
Oct 22, 2013 3.260 3.260 3.240 3.240 1,230 +0.16(+5.19%)
Oct 21, 2013 3.150 3.150 3.080 3.080 2,575 -0.08(-2.53%)
Oct 18, 2013 3.160 3.160 3.160 3.160 83,603 -0.06(-1.86%)
Oct 17, 2013 3.220 3.220 3.220 3.220 1,000 +0.02(+0.63%)
Oct 16, 2013 3.200 3.200 3.200 3.200 3,500 +0.00(+0.00%)
Oct 15, 2013 3.270 3.270 3.200 3.200 4,700 -0.07(-2.14%)
Oct 11, 2013 3.270 3.270 3.270 0 +0.14(+4.47%)
Oct 10, 2013 3.100 3.130 3.100 3.130 22,800 +0.08(+2.62%)
Oct 09, 2013 3.060 3.060 3.050 3.050 400 -0.01(-0.33%)
Oct 08, 2013 3.110 3.110 3.060 3.060 300 -0.11(-3.47%)
Oct 07, 2013 3.200 3.200 3.120 3.170 900 -0.05(-1.55%)
Oct 04, 2013 3.240 3.240 3.220 3.220 1,100 -0.01(-0.29%)
Oct 03, 2013 3.229 3.229 3.229 3.229 300 +0.04(+1.24%)
Oct 02, 2013 3.190 3.190 3.190 3.190 1,200 +0.05(+1.59%)
Oct 01, 2013 3.170 3.170 3.120 3.140 2,829 +0.08(+2.48%)
Sep 30, 2013 3.064 3.064 3.064 3.064 245 -0.03(-0.86%)
Sep 27, 2013 3.110 3.110 3.090 3.091 2,000 -0.08(-2.45%)
Sep 26, 2013 3.250 3.250 3.168 3.168 3,300 -0.02(-0.69%)
Sep 24, 2013 3.190 3.190 3.190 3.190 0 -0.06(-1.85%)
Sep 23, 2013 3.150 3.250 3.150 3.250 700 -0.03(-0.91%)
Sep 20, 2013 3.320 3.320 3.280 3.280 4,200 -0.05(-1.59%)
Sep 19, 2013 3.360 3.420 3.333 3.333 4,807 +0.08(+2.55%)
Sep 18, 2013 3.236 3.300 3.210 3.250 7,122 +0.03(+0.93%)
Sep 17, 2013 3.220 3.220 3.220 3.220 100 +0.00(+0.08%)
Sep 16, 2013 3.190 3.217 3.217 3.217 3,990 +0.03(+0.86%)
Sep 13, 2013 3.190 3.190 3.190 3.190 630 +0.00(+0.00%)
Sep 12, 2013 3.240 3.240 3.190 3.190 10,000 -0.06(-1.85%)
Sep 11, 2013 3.200 3.250 3.200 3.250 6,250 +0.33(+11.30%)
Sep 06, 2013 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 05, 2013 2.920 2.920 2.920 2.920 300 +0.04(+1.53%)
Sep 03, 2013 2.876 2.876 2.876 0 +0.05(+1.63%)
Aug 30, 2013 2.830 2.830 2.830 2.830 1,000 +0.00(+0.00%)
Aug 28, 2013 2.830 2.830 2.830 0 +0.03(+1.07%)
Aug 27, 2013 2.870 2.870 2.800 2.800 700 -0.15(-5.08%)
Aug 26, 2013 3.040 3.040 2.946 2.950 10,550 -0.15(-4.84%)
Aug 23, 2013 3.090 3.100 3.080 3.100 1,650 +0.05(+1.77%)
Aug 22, 2013 3.040 3.046 3.040 3.046 1,744 +0.01(+0.20%)
Aug 21, 2013 3.000 3.040 3.000 3.040 5,189 -0.14(-4.40%)
Aug 20, 2013 3.180 3.180 3.180 3.180 2,000 +0.06(+1.79%)
Aug 19, 2013 3.260 3.260 3.124 3.124 650 -0.20(-5.90%)
Aug 16, 2013 3.380 3.380 3.320 3.320 1,227 -0.06(-1.78%)
Aug 15, 2013 3.380 3.380 3.380 3.380 1,000 -0.15(-4.25%)
Aug 14, 2013 3.500 3.580 3.470 3.530 10,977 +0.03(+0.86%)
Aug 13, 2013 3.510 3.510 3.450 3.500 17,939 -0.10(-2.78%)
Aug 12, 2013 3.570 3.630 3.570 3.600 15,774 +0.05(+1.41%)
Aug 08, 2013 3.550 3.550 3.550 0 +0.02(+0.57%)
Aug 07, 2013 3.530 3.530 3.530 3.530 200 -0.05(-1.40%)
Aug 06, 2013 3.610 3.630 3.560 3.580 5,800 -0.06(-1.65%)
Aug 05, 2013 3.640 3.640 3.460 3.640 2,675 -0.10(-2.56%)
Aug 02, 2013 3.570 3.750 3.570 3.736 2,625 +0.19(+5.23%)
Aug 01, 2013 3.480 3.550 3.480 3.550 12,104 +0.21(+6.29%)
Jul 30, 2013 3.340 3.340 3.340 0 +0.02(+0.60%)
Jul 29, 2013 3.398 3.398 3.320 3.320 1,400 -0.13(-3.77%)
Jul 26, 2013 3.360 3.470 3.360 3.450 4,959 +0.07(+1.95%)
Jul 25, 2013 3.380 3.384 3.370 3.384 11,700 +0.01(+0.42%)
Jul 24, 2013 3.350 3.370 3.340 3.370 5,550 +0.06(+1.81%)
Jul 23, 2013 3.310 3.310 3.310 3.310 600 +0.03(+0.98%)
Jul 22, 2013 3.260 3.278 3.278 3.278 1,153 -0.03(-0.97%)
Jul 19, 2013 3.310 3.310 3.310 3.310 800 -0.01(-0.30%)
Jul 18, 2013 3.350 3.350 3.300 3.320 7,100 -0.02(-0.60%)
Jul 17, 2013 3.251 3.340 3.251 3.340 5,463 +0.06(+1.83%)
Jul 15, 2013 3.280 3.280 3.280 3.280 0 +0.23(+7.54%)
Jul 12, 2013 3.050 3.050 3.050 3.050 100 -0.00(-0.13%)
Jul 11, 2013 3.010 3.054 3.010 3.054 1,325 +0.02(+0.79%)
Jul 10, 2013 3.100 3.100 3.030 3.030 3,825 -0.16(-5.02%)
Jul 09, 2013 3.180 3.190 3.180 3.190 2,300 +0.09(+2.90%)
Jul 08, 2013 3.100 3.160 3.100 3.100 8,125 +0.09(+2.99%)
Jul 05, 2013 3.010 3.010 3.010 3.010 1,000 +0.06(+2.03%)
Jul 02, 2013 2.950 2.950 2.950 0 -0.14(-4.53%)
Jul 01, 2013 3.080 3.090 3.080 3.090 13,800 +0.05(+1.54%)
Jun 28, 2013 2.870 3.050 2.870 3.043 6,425 +0.19(+6.77%)
Jun 27, 2013 2.890 2.900 2.850 2.850 5,469 +0.24(+9.20%)
Jun 25, 2013 2.610 2.610 2.610 2.610 0 +0.04(+1.56%)
Jun 24, 2013 2.620 2.620 2.570 2.570 950 -0.09(-3.38%)
Jun 21, 2013 2.640 2.660 2.530 2.660 10,846 +0.09(+3.50%)
Jun 20, 2013 2.600 2.600 2.520 2.570 10,204 -0.08(-3.02%)
Jun 19, 2013 2.850 2.850 2.650 2.650 4,000 -0.16(-5.69%)
Jun 18, 2013 2.810 2.810 2.810 2.810 1,600 -0.09(-3.10%)
Jun 17, 2013 2.900 2.900 2.900 2.900 196 -0.04(-1.36%)
Jun 14, 2013 2.930 2.940 2.890 2.940 1,832 -0.01(-0.34%)
Jun 11, 2013 2.950 2.950 2.950 2.950 0 +0.07(+2.43%)
Jun 07, 2013 2.880 2.880 2.880 0 +0.01(+0.35%)
Jun 06, 2013 2.890 2.900 2.870 2.870 2,650 -0.02(-0.69%)
Jun 05, 2013 2.960 2.960 2.890 2.890 1,704 -0.04(-1.37%)
Jun 03, 2013 2.930 2.930 2.930 0 +0.04(+1.38%)
May 31, 2013 2.910 2.910 2.890 2.890 300 -0.04(-1.37%)
May 30, 2013 2.930 2.930 2.930 2.930 767 -0.01(-0.34%)
May 29, 2013 2.942 2.942 2.930 2.940 5,150 +0.01(+0.34%)
May 24, 2013 2.930 2.930 2.930 0 -0.03(-1.01%)
May 23, 2013 2.960 2.960 2.960 2.960 300 +0.00(+0.00%)
May 22, 2013 3.000 3.000 2.960 2.960 830 -0.04(-1.33%)
May 21, 2013 3.000 3.000 3.000 3.000 600 +0.07(+2.39%)
May 20, 2013 3.000 3.000 2.930 2.930 14,475 -0.14(-4.56%)
May 17, 2013 3.070 3.070 3.050 3.070 62,028 -0.02(-0.65%)
May 16, 2013 3.140 3.140 3.090 3.090 900 -0.06(-1.90%)
May 15, 2013 3.140 3.160 3.110 3.150 10,050 -0.18(-5.44%)
May 13, 2013 3.140 3.331 3.140 3.331 1,300 +0.18(+5.75%)
May 10, 2013 3.240 3.240 3.150 3.150 56,184 -0.13(-3.96%)
May 09, 2013 3.280 3.290 3.250 3.280 3,500 +0.04(+1.36%)
May 08, 2013 3.340 3.340 3.236 3.236 1,700 -0.00(-0.12%)
May 07, 2013 3.180 3.240 3.180 3.240 2,774 +0.09(+2.86%)
May 06, 2013 3.170 3.170 3.150 3.150 1,681 -0.13(-3.96%)
May 03, 2013 3.370 3.370 3.280 3.280 4,100 -0.04(-1.20%)
May 02, 2013 3.320 3.320 3.320 3.320 3,000 -0.02(-0.60%)
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.