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, 2016 3.050 3.050 3.050 3.050 1,200 +0.04(+1.50%)
Apr 28, 2016 3.006 3.100 2.980 3.005 2,233 +0.00(+0.17%)
Apr 27, 2016 3.000 3.000 3.000 3.000 6,000 +0.15(+5.36%)
Apr 26, 2016 2.847 2.847 2.847 2.847 839 +0.01(+0.26%)
Apr 25, 2016 2.840 2.840 2.840 2.840 400 -0.06(-1.90%)
Apr 22, 2016 2.895 2.895 2.895 2.895 1,000 +0.10(+3.39%)
Apr 21, 2016 2.800 2.800 2.800 2.800 300 -0.04(-1.41%)
Apr 19, 2016 2.840 2.840 2.840 0 +0.12(+4.41%)
Apr 13, 2016 2.720 2.720 2.720 0 +0.02(+0.74%)
Apr 08, 2016 2.700 2.700 2.700 0 -0.06(-2.17%)
Apr 07, 2016 2.760 2.760 2.760 2.760 1,750 -0.09(-3.16%)
Mar 31, 2016 2.850 2.850 2.850 0 -0.04(-1.38%)
Mar 28, 2016 2.890 2.890 2.890 0 +0.01(+0.42%)
Mar 24, 2016 2.878 2.878 2.878 0 -0.01(-0.42%)
Mar 23, 2016 2.890 2.890 2.890 2.890 100 -0.04(-1.37%)
Mar 22, 2016 2.920 2.950 2.920 2.930 15,150 -0.02(-0.68%)
Mar 21, 2016 2.915 2.950 2.915 2.950 200 -0.02(-0.67%)
Mar 18, 2016 3.000 3.070 2.970 2.970 6,800 +0.07(+2.41%)
Mar 14, 2016 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 11, 2016 2.900 2.900 2.900 2.900 5,787 +0.00(+0.00%)
Mar 10, 2016 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Mar 09, 2016 2.900 2.900 2.900 2.900 4,000 +0.02(+0.69%)
Mar 08, 2016 2.880 2.880 2.880 2.880 2,055 -0.13(-4.32%)
Mar 04, 2016 3.010 3.010 3.010 10 +0.00(+0.00%)
Mar 02, 2016 3.010 3.010 3.010 0 +0.08(+2.73%)
Mar 01, 2016 2.920 2.930 2.920 2.930 610 +0.08(+2.81%)
Feb 26, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Feb 24, 2016 2.940 2.940 2.940 0 +0.08(+2.63%)
Feb 23, 2016 2.912 2.912 2.865 2.865 4,950 +0.00(+0.16%)
Feb 22, 2016 2.890 2.890 2.860 2.860 800 +0.08(+2.88%)
Feb 18, 2016 2.780 2.780 2.780 0 -0.03(-1.07%)
Feb 17, 2016 2.800 2.810 2.800 2.810 200 +0.13(+4.85%)
Feb 16, 2016 2.750 2.750 2.680 2.680 3,000 -0.04(-1.42%)
Feb 12, 2016 2.718 2.718 2.718 0 +0.11(+4.16%)
Feb 11, 2016 2.660 2.660 2.610 2.610 16,000 -0.17(-6.12%)
Feb 08, 2016 2.780 2.780 2.780 0 -0.13(-4.47%)
Feb 05, 2016 2.910 2.910 2.910 2.910 100 +0.15(+5.43%)
Feb 04, 2016 2.950 2.950 2.760 2.760 1,000 -0.06(-1.99%)
Feb 02, 2016 2.816 2.816 2.816 0 +0.13(+4.69%)
Feb 01, 2016 2.690 2.690 2.690 2.690 200 -0.02(-0.74%)
Jan 29, 2016 2.690 2.710 2.690 2.710 4,095 +0.16(+6.27%)
Jan 22, 2016 2.550 2.550 2.550 0 +0.03(+1.19%)
Jan 21, 2016 2.545 2.545 2.520 2.520 420 +0.08(+3.28%)
Jan 20, 2016 2.440 2.440 2.440 2.440 200 -0.13(-5.06%)
Jan 14, 2016 2.570 2.570 2.570 0 -0.13(-4.81%)
Jan 13, 2016 2.550 2.700 2.550 2.700 1,108 +0.22(+8.87%)
Jan 11, 2016 2.480 2.480 2.480 0 -0.11(-4.25%)
Jan 04, 2016 2.590 2.590 2.590 0 -0.15(-5.47%)
Dec 29, 2015 2.740 2.740 2.740 0 +0.07(+2.43%)
Dec 28, 2015 2.675 2.675 2.675 2.675 365 -0.10(-3.78%)
Dec 16, 2015 2.780 2.780 2.780 0 +0.08(+2.96%)
Dec 15, 2015 2.700 2.700 2.700 2.700 1,860 +0.10(+3.85%)
Dec 14, 2015 2.600 2.600 2.600 2.600 400 +0.01(+0.31%)
Dec 11, 2015 2.510 2.592 2.510 2.592 9,100 -0.06(-2.19%)
Dec 09, 2015 2.650 2.650 2.650 0 +0.06(+2.32%)
Dec 08, 2015 2.670 2.670 2.590 2.590 12,132 -0.15(-5.47%)
Dec 07, 2015 2.755 2.755 2.730 2.740 8,820 +0.01(+0.37%)
Dec 03, 2015 2.730 2.730 2.730 0 -0.12(-4.21%)
Nov 27, 2015 2.850 2.850 2.850 0 -0.03(-1.04%)
Nov 25, 2015 2.880 2.880 2.880 0 -0.11(-3.68%)
Nov 23, 2015 2.990 2.990 2.990 0 +0.04(+1.36%)
Nov 20, 2015 2.850 2.970 2.850 2.950 4,470 +0.13(+4.61%)
Nov 19, 2015 2.810 2.910 2.810 2.820 7,413 +0.01(+0.36%)
Nov 17, 2015 2.810 2.810 2.810 0 -0.00(-0.13%)
Nov 11, 2015 2.814 2.814 2.814 60 +0.06(+2.31%)
Nov 09, 2015 2.750 2.750 2.750 0 -0.17(-5.82%)
Nov 04, 2015 2.920 2.920 2.920 0 +0.05(+1.74%)
Nov 03, 2015 2.880 2.990 2.870 2.870 643 +0.04(+1.59%)
Nov 02, 2015 2.720 2.825 2.720 2.825 1,172 +0.16(+5.81%)
Oct 30, 2015 2.840 2.840 2.670 2.670 3,300 -0.13(-4.64%)
Oct 28, 2015 2.800 2.800 2.800 0 -0.06(-2.10%)
Oct 23, 2015 2.860 2.860 2.860 91 +0.06(+2.14%)
Oct 22, 2015 2.770 2.800 2.770 2.800 400 +0.10(+3.70%)
Oct 19, 2015 2.700 2.700 2.700 0 +0.05(+1.89%)
Oct 16, 2015 2.700 2.700 2.650 2.650 4,100 -0.03(-1.12%)
Oct 14, 2015 2.680 2.680 2.680 0 +0.01(+0.37%)
Oct 09, 2015 2.670 2.670 2.670 0 +0.04(+1.52%)
Oct 08, 2015 2.610 2.630 2.610 2.630 1,525 +0.09(+3.54%)
Oct 06, 2015 2.540 2.540 2.540 0 +0.05(+2.01%)
Oct 05, 2015 2.490 2.490 2.490 2.490 410 +0.01(+0.40%)
Oct 02, 2015 2.480 2.480 2.480 2.480 342 -0.01(-0.40%)
Oct 01, 2015 2.490 2.490 2.490 2.490 425 +0.00(+0.00%)
Sep 29, 2015 2.490 2.490 2.490 0 -0.05(-1.97%)
Sep 24, 2015 2.540 2.540 2.540 0 -0.00(-0.15%)
Sep 22, 2015 2.544 2.544 2.544 0 -0.02(-0.64%)
Sep 17, 2015 2.560 2.560 2.560 0 +0.02(+0.61%)
Sep 16, 2015 2.550 2.550 2.545 2.545 600 +0.07(+3.02%)
Sep 14, 2015 2.470 2.470 2.470 0 +0.05(+2.07%)
Sep 03, 2015 2.420 2.420 2.420 0 -0.08(-3.20%)
Sep 01, 2015 2.500 2.500 2.500 0 +0.04(+1.63%)
Aug 28, 2015 2.460 2.460 2.460 0 +0.19(+8.37%)
Aug 26, 2015 2.270 2.270 2.270 0 -0.10(-4.22%)
Aug 25, 2015 2.370 2.370 2.370 2.370 200 +0.02(+0.85%)
Aug 24, 2015 2.300 2.370 2.300 2.350 1,500 -0.08(-3.29%)
Aug 21, 2015 2.400 2.430 2.350 2.430 4,500 +0.03(+1.25%)
Aug 20, 2015 2.400 2.400 2.400 2.400 2,300 -0.17(-6.61%)
Aug 12, 2015 2.570 2.570 2.570 0 -0.01(-0.39%)
Aug 11, 2015 2.580 2.580 2.580 2.580 400 -0.03(-1.15%)
Aug 06, 2015 2.610 2.610 2.610 0 -0.08(-2.97%)
Aug 05, 2015 2.750 2.750 2.690 2.690 821 +0.00(+0.13%)
Aug 04, 2015 2.687 2.687 2.687 2.687 20,300 -0.01(-0.25%)
Aug 03, 2015 2.693 2.693 2.693 2.693 3,600 +0.11(+4.39%)
Jul 28, 2015 2.580 2.580 2.580 0 +0.05(+1.82%)
Jul 27, 2015 2.534 2.534 2.534 2.534 1,000 -0.13(-4.74%)
Jul 22, 2015 2.660 2.660 2.660 96 -0.11(-3.97%)
Jul 21, 2015 2.770 2.770 2.770 2.770 5,100 +0.11(+4.14%)
Jul 20, 2015 2.660 2.660 2.660 2.660 520 -0.05(-1.85%)
Jul 17, 2015 2.712 2.712 2.710 2.710 870 -0.07(-2.52%)
Jul 15, 2015 2.780 2.780 2.780 0 +0.15(+5.70%)
Jul 14, 2015 2.630 2.630 2.630 2.630 1,000 +0.01(+0.38%)
Jul 10, 2015 2.620 2.620 2.620 0 +0.06(+2.34%)
Jul 08, 2015 2.560 2.560 2.560 0 -0.04(-1.53%)
Jul 07, 2015 2.600 2.600 2.600 2.600 180 -0.00(-0.01%)
Jul 01, 2015 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 30, 2015 2.590 2.600 2.590 2.600 2,022 -0.01(-0.38%)
Jun 29, 2015 2.610 2.610 2.610 2.610 200 +0.00(+0.00%)
Jun 26, 2015 2.610 2.610 2.610 2.610 6,868 -0.04(-1.32%)
Jun 25, 2015 2.645 2.645 2.645 2.645 1,000 +0.00(+0.00%)
Jun 24, 2015 2.645 2.645 2.645 2.645 320 -0.04(-1.31%)
Jun 23, 2015 2.680 2.680 2.680 2.680 400 -0.02(-0.74%)
Jun 19, 2015 2.700 2.700 2.700 0 +0.00(+0.17%)
Jun 17, 2015 2.696 2.696 2.696 0 +0.09(+3.28%)
Jun 16, 2015 2.610 2.610 2.610 2.610 800 +0.03(+1.16%)
Jun 15, 2015 2.580 2.580 2.580 2.580 400 -0.07(-2.57%)
Jun 11, 2015 2.648 2.648 2.648 25 +0.00(+0.10%)
Jun 09, 2015 2.645 2.645 2.645 0 +0.04(+1.36%)
Jun 08, 2015 2.610 2.610 2.610 2.610 3,044 +0.01(+0.38%)
Jun 05, 2015 2.600 2.600 2.600 2.600 440 +0.00(+0.00%)
Jun 04, 2015 2.610 2.630 2.600 2.600 945 -0.10(-3.70%)
Jun 02, 2015 2.700 2.700 2.700 0 +0.05(+1.89%)
May 28, 2015 2.650 2.650 2.650 0 -0.02(-0.64%)
May 27, 2015 2.670 2.670 2.667 2.667 2,600 -0.10(-3.71%)
May 26, 2015 2.710 2.770 2.710 2.770 300 +0.04(+1.47%)
May 20, 2015 2.730 2.730 2.730 0 -0.17(-5.86%)
May 19, 2015 2.900 2.900 2.900 2.900 1,000 +0.04(+1.40%)
May 18, 2015 2.860 2.860 2.860 2.860 200 +0.00(+0.00%)
May 15, 2015 2.860 2.860 2.860 2.860 3,000 +0.02(+0.88%)
May 14, 2015 2.835 2.835 2.835 2.835 1,000 +0.12(+4.61%)
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.