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, 2020 1.470 1.470 1.470 0 +0.02(+1.38%)
Apr 28, 2020 1.340 1.450 1.340 1.450 4,200 +0.12(+8.68%)
Apr 27, 2020 1.334 1.334 1.334 1.334 7,314 +0.03(+2.63%)
Apr 24, 2020 1.300 1.300 1.300 2 +0.00(+0.00%)
Apr 23, 2020 1.400 1.400 1.300 1.300 450 -0.10(-7.14%)
Apr 21, 2020 1.400 1.400 1.400 0 +0.08(+6.06%)
Apr 20, 2020 1.320 1.320 1.320 2 +0.00(+0.00%)
Apr 17, 2020 1.320 1.320 1.320 1.320 1,000 +0.00(+0.00%)
Apr 16, 2020 1.400 1.400 1.320 1.320 2,055 -0.06(-4.55%)
Apr 15, 2020 1.383 1.383 1.383 1.383 13,820 -0.07(-4.63%)
Apr 14, 2020 1.400 1.450 1.400 1.450 610 +0.01(+0.69%)
Apr 13, 2020 1.440 1.440 1.440 52 +0.00(+0.00%)
Apr 09, 2020 1.380 1.440 1.380 1.440 2,000 +0.06(+4.35%)
Apr 07, 2020 1.380 1.380 1.380 0 +0.12(+9.52%)
Apr 06, 2020 1.260 1.260 1.260 30 +0.00(+0.00%)
Apr 03, 2020 1.340 1.340 1.260 1.260 400 -0.14(-10.00%)
Apr 02, 2020 1.400 1.400 1.400 1.400 1,000 -0.03(-2.10%)
Apr 01, 2020 1.430 1.430 1.430 1.430 32,290 +0.00(+0.00%)
Mar 31, 2020 1.520 1.520 1.430 1.430 210 +0.02(+1.42%)
Mar 30, 2020 1.260 1.410 1.260 1.410 1,506 +0.10(+7.63%)
Mar 27, 2020 1.550 1.610 1.310 1.310 1,900 -0.24(-15.48%)
Mar 26, 2020 1.550 1.550 1.550 1.550 221 +0.11(+7.64%)
Mar 25, 2020 1.340 1.440 1.340 1.440 2,173 +0.23(+18.99%)
Mar 24, 2020 1.210 1.210 1.210 1.210 1,391 +0.03(+2.30%)
Mar 23, 2020 1.183 1.183 1.183 1.183 1,012 +0.01(+1.11%)
Mar 20, 2020 1.170 1.170 1.170 34 +0.00(+0.00%)
Mar 19, 2020 1.400 1.400 1.170 1.170 1,190 -0.24(-17.02%)
Mar 18, 2020 1.335 1.410 1.335 1.410 2,921 +0.25(+21.54%)
Mar 16, 2020 1.160 1.160 1.160 0 -0.12(-9.37%)
Mar 13, 2020 1.280 1.280 1.280 1.280 2,900 -0.16(-11.11%)
Mar 10, 2020 1.440 1.440 1.440 0 +0.03(+2.13%)
Mar 09, 2020 1.440 1.440 1.410 1.410 1,375 -0.23(-14.02%)
Mar 06, 2020 1.640 1.640 1.640 25 +0.00(+0.00%)
Mar 05, 2020 1.650 1.650 1.640 1.640 1,495 -0.05(-2.96%)
Mar 04, 2020 1.690 1.690 1.690 1.690 500 +0.06(+4.00%)
Mar 03, 2020 1.690 1.690 1.590 1.625 1,208 +0.01(+0.93%)
Mar 02, 2020 1.580 1.610 1.580 1.610 1,450 +0.07(+4.21%)
Feb 28, 2020 1.490 1.545 1.490 1.545 4,400 -0.06(-3.44%)
Feb 27, 2020 1.600 1.600 1.600 1.600 2,000 +0.01(+0.63%)
Feb 26, 2020 1.675 1.675 1.590 1.590 1,876 -0.17(-9.66%)
Feb 25, 2020 1.760 1.760 1.760 1.760 158 +0.11(+6.67%)
Feb 24, 2020 1.650 1.650 1.650 30 +0.00(+0.00%)
Feb 21, 2020 1.650 1.650 1.650 1.650 2,000 -0.06(-3.57%)
Feb 20, 2020 1.711 1.711 1.711 60 +0.00(+0.00%)
Feb 19, 2020 1.670 1.755 1.670 1.711 7,400 -0.07(-3.87%)
Feb 18, 2020 1.796 1.796 1.780 1.780 1,619 -0.03(-1.93%)
Feb 14, 2020 1.815 1.815 1.815 1.815 1,000 +0.05(+2.75%)
Feb 11, 2020 1.766 1.766 1.766 0 +0.00(+0.00%)
Feb 10, 2020 1.766 1.766 1.766 1.766 5,479 +0.02(+0.94%)
Feb 07, 2020 1.750 1.750 1.750 1.750 20,000 -0.12(-6.42%)
Feb 06, 2020 1.870 1.870 1.870 1.870 28,364 -0.02(-1.06%)
Feb 04, 2020 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 03, 2020 1.800 1.890 1.800 1.890 2,943 +0.16(+9.25%)
Jan 30, 2020 1.730 1.730 1.730 0 -0.13(-6.99%)
Jan 28, 2020 1.860 1.860 1.860 0 +0.11(+6.29%)
Jan 27, 2020 1.790 1.790 1.750 1.750 1,800 -0.06(-3.31%)
Jan 24, 2020 1.814 1.814 1.810 1.810 5,600 -0.10(-5.12%)
Jan 22, 2020 1.908 1.908 1.908 0 -0.08(-4.14%)
Jan 21, 2020 1.990 1.990 1.990 1.990 225 +0.06(+3.11%)
Jan 17, 2020 1.930 1.930 1.930 1.930 12,700 -0.02(-1.03%)
Jan 16, 2020 1.930 1.950 1.900 1.950 4,201 +0.00(+0.00%)
Jan 14, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 13, 2020 1.950 1.950 1.950 1.950 2,040 +0.05(+2.63%)
Jan 10, 2020 1.900 1.900 1.900 20 +0.00(+0.00%)
Jan 09, 2020 1.880 1.900 1.880 1.900 3,825 +0.02(+0.90%)
Jan 08, 2020 1.883 1.883 1.883 40 +0.00(+0.00%)
Jan 07, 2020 1.990 1.990 1.818 1.883 29,500 +0.08(+4.62%)
Jan 06, 2020 1.884 1.885 1.800 1.800 30,671 +0.05(+2.86%)
Jan 02, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 30, 2019 1.750 1.750 1.750 0 -0.13(-6.91%)
Dec 27, 2019 1.880 1.880 1.880 1.880 400 -0.02(-1.05%)
Dec 23, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 19, 2019 1.900 1.900 1.900 0 +0.09(+4.97%)
Dec 18, 2019 1.810 1.810 1.810 1 +0.00(+0.00%)
Dec 17, 2019 1.801 1.810 1.801 1.810 1,666 +0.02(+1.38%)
Dec 16, 2019 1.785 1.785 1.785 26 +0.00(+0.00%)
Dec 13, 2019 1.785 1.785 1.785 20 +0.00(+0.00%)
Dec 12, 2019 1.785 1.785 1.785 1.785 1,807 +0.11(+6.59%)
Dec 11, 2019 1.675 1.675 1.675 1.675 2,023 -0.14(-7.46%)
Dec 09, 2019 1.810 1.810 1.810 0 +0.16(+9.70%)
Dec 06, 2019 1.660 1.660 1.650 1.650 3,000 -0.02(-0.90%)
Dec 05, 2019 1.665 1.665 1.665 1.665 5,000 -0.08(-4.86%)
Dec 03, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 02, 2019 1.750 1.750 1.750 50 +0.00(+0.00%)
Nov 26, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 25, 2019 1.750 1.750 1.750 1.750 3,299 +0.00(+0.00%)
Nov 22, 2019 1.750 1.750 1.670 1.750 4,700 +0.00(+0.00%)
Nov 21, 2019 1.750 1.750 1.750 1.750 2,250 -0.01(-0.57%)
Nov 20, 2019 1.760 1.760 1.760 1.760 285 +0.01(+0.57%)
Nov 15, 2019 1.750 1.750 1.750 0 -0.14(-7.16%)
Nov 14, 2019 1.885 1.885 1.885 76 +0.00(+0.00%)
Nov 12, 2019 1.885 1.885 1.885 0 +0.00(+0.00%)
Nov 11, 2019 1.790 1.885 1.790 1.885 880 +0.06(+3.57%)
Nov 08, 2019 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
Nov 06, 2019 1.820 1.820 1.820 0 +0.04(+2.25%)
Nov 05, 2019 1.780 1.780 1.780 1.780 100 -0.06(-3.52%)
Nov 01, 2019 1.845 1.845 1.845 0 +0.03(+1.40%)
Oct 28, 2019 1.820 1.820 1.820 0 -0.07(-3.72%)
Oct 25, 2019 1.890 1.890 1.840 1.890 2,500 +0.19(+11.18%)
Oct 24, 2019 1.700 1.700 1.700 1.700 250 -0.14(-7.61%)
Oct 23, 2019 1.840 1.840 1.840 1.840 270 -0.02(-1.08%)
Oct 21, 2019 1.860 1.860 1.860 0 +0.00(+0.00%)
Oct 17, 2019 1.860 1.860 1.860 0 +0.01(+0.27%)
Oct 15, 2019 1.855 1.855 1.855 0 +0.00(+0.00%)
Oct 11, 2019 1.855 1.855 1.855 0 +0.00(+0.27%)
Oct 08, 2019 1.850 1.850 1.850 0 +0.01(+0.54%)
Oct 01, 2019 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 27, 2019 1.840 1.840 1.840 0 -0.01(-0.54%)
Sep 25, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 24, 2019 1.850 1.850 1.850 1.850 500 -0.02(-1.07%)
Sep 23, 2019 1.870 1.870 1.870 1.870 226 +0.02(+1.08%)
Sep 20, 2019 1.850 1.850 1.850 1.850 1,000 -0.01(-0.54%)
Sep 17, 2019 1.860 1.860 1.860 0 -0.06(-3.38%)
Sep 13, 2019 1.925 1.925 1.925 0 +0.07(+3.94%)
Sep 12, 2019 1.852 1.852 1.852 1.852 1,387 -0.05(-2.53%)
Sep 10, 2019 1.900 1.900 1.900 0 +0.06(+3.26%)
Sep 04, 2019 1.840 1.840 1.840 0 +0.12(+6.98%)
Aug 30, 2019 1.720 1.720 1.720 0 -0.01(-0.58%)
Aug 21, 2019 1.730 1.730 1.730 0 +0.00(+0.00%)
Aug 19, 2019 1.730 1.730 1.730 0 -0.05(-2.81%)
Aug 16, 2019 1.780 1.780 1.780 1.780 300 -0.13(-6.81%)
Aug 09, 2019 1.910 1.910 1.910 0 +0.00(+0.00%)
Aug 08, 2019 1.910 1.910 1.910 1.910 258 +0.08(+4.37%)
Aug 05, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 02, 2019 1.890 1.890 1.830 1.830 9,200 -0.02(-1.35%)
Aug 01, 2019 1.870 1.870 1.855 1.855 1,750 +0.00(+0.27%)
Jul 31, 2019 1.850 1.850 1.850 1.850 2,000 +0.00(+0.00%)
Jul 29, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 26, 2019 1.850 1.850 1.850 1.850 200 -0.13(-6.57%)
Jul 24, 2019 1.980 1.980 1.980 0 +0.09(+4.76%)
Jul 23, 2019 2.000 2.000 1.890 1.890 5,206 -0.22(-10.51%)
Jul 19, 2019 2.112 2.112 2.112 0 -0.02(-1.08%)
Jul 18, 2019 2.135 2.135 2.135 1 +0.00(+0.00%)
Jul 16, 2019 2.135 2.135 2.135 0 +0.00(+0.00%)
Jul 15, 2019 2.175 2.190 2.070 2.135 3,250 +0.04(+2.15%)
Jul 12, 2019 2.090 2.090 2.090 2.090 2,000 -0.02(-0.95%)
Jul 09, 2019 2.110 2.110 2.110 0 +0.01(+0.48%)
Jul 08, 2019 2.100 2.100 2.100 2.100 1,500 +0.00(+0.00%)
Jul 05, 2019 2.100 2.100 2.100 2.100 400 +0.00(+0.00%)
Jul 02, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 26, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 19, 2019 2.100 2.100 2.100 0 +0.10(+5.26%)
Jun 18, 2019 2.120 2.120 1.995 1.995 632 -0.12(-5.90%)
Jun 17, 2019 2.120 2.120 2.120 2.120 100 +0.00(+0.00%)
Jun 13, 2019 2.120 2.120 2.120 0 -0.01(-0.28%)
Jun 10, 2019 2.126 2.126 2.126 0 -0.04(-2.03%)
Jun 07, 2019 2.170 2.170 2.170 2.170 500 +0.14(+6.68%)
Jun 06, 2019 2.025 2.039 2.024 2.034 745,800 +0.04(+1.88%)
Jun 05, 2019 2.110 2.110 1.997 1.997 2,156 +0.05(+2.39%)
Jun 04, 2019 1.950 1.950 1.950 1.950 400 -0.01(-0.31%)
Jun 03, 2019 1.956 1.956 1.956 1.956 100 -0.07(-3.55%)
May 31, 2019 1.920 2.028 1.910 2.028 11,500 +0.04(+1.90%)
May 29, 2019 1.990 1.990 1.990 0 -0.06(-2.93%)
May 28, 2019 2.050 2.050 2.050 2.050 200 -0.07(-3.07%)
May 23, 2019 2.115 2.115 2.115 0 -0.08(-3.86%)
May 16, 2019 2.200 2.200 2.200 0 +0.00(+0.11%)
May 15, 2019 2.198 2.198 2.198 2.198 9,717 -0.00(-0.11%)
May 09, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
May 07, 2019 2.200 2.200 2.200 0 +0.06(+2.80%)
May 02, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
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.