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 -0.150 (-3.95%)
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 27, 2022 3.000 0 -0.02(-0.66%)
Apr 25, 2022 3.020 0 -0.25(-7.65%)
Apr 20, 2022 3.270 30 +0.27(+9.00%)
Apr 19, 2022 3.000 3.000 3.000 3.000 500 +0.05(+1.69%)
Apr 12, 2022 2.950 0 -0.27(-8.39%)
Apr 08, 2022 3.220 0 +0.01(+0.31%)
Apr 05, 2022 3.210 15 -0.04(-1.23%)
Apr 04, 2022 3.200 3.250 3.200 3.250 1,000 +0.56(+20.82%)
Mar 23, 2022 2.690 14 -0.21(-7.08%)
Mar 22, 2022 3.120 3.120 2.895 2.895 235 +0.25(+9.66%)
Mar 21, 2022 2.640 2.640 2.640 2.640 100 +0.11(+4.35%)
Mar 16, 2022 2.530 37 -0.11(-4.17%)
Mar 15, 2022 2.640 2.640 2.640 2.640 300 -0.11(-4.00%)
Mar 14, 2022 2.750 2.750 2.750 2.750 300 -0.16(-5.50%)
Mar 11, 2022 3.010 3.010 2.910 2.910 500 +0.26(+9.81%)
Mar 10, 2022 2.650 2.650 2.650 2.650 276 +0.00(+0.00%)
Mar 09, 2022 2.850 2.850 2.650 2.650 4,330 +0.30(+12.65%)
Mar 08, 2022 2.330 2.353 2.330 2.353 3,175 -0.15(-5.90%)
Mar 07, 2022 2.500 2.500 2.500 2.500 500 -0.34(-11.97%)
Mar 04, 2022 2.840 2.840 2.840 2.840 200 -0.28(-8.97%)
Mar 01, 2022 3.120 5 +0.00(+0.00%)
Feb 28, 2022 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Feb 25, 2022 3.120 3.350 3.120 3.120 500 +0.05(+1.63%)
Feb 23, 2022 3.070 80 -0.17(-5.10%)
Feb 22, 2022 3.235 3.235 3.235 3.235 100 +0.33(+11.55%)
Feb 16, 2022 2.900 0 -0.25(-7.79%)
Feb 15, 2022 2.880 3.145 2.880 3.145 305 -0.13(-4.12%)
Feb 14, 2022 3.280 3.280 3.280 3.280 103 +0.08(+2.50%)
Feb 11, 2022 3.200 3.200 3.200 3.200 1,050 +0.08(+2.56%)
Feb 09, 2022 3.120 0 +0.02(+0.48%)
Feb 02, 2022 3.105 0 -0.06(-1.74%)
Jan 31, 2022 3.160 99 +0.02(+0.64%)
Jan 28, 2022 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Jan 21, 2022 3.150 25 -0.15(-4.55%)
Jan 20, 2022 3.115 3.300 3.115 3.300 956 +0.00(+0.00%)
Jan 12, 2022 3.300 0 +0.15(+4.76%)
Jan 11, 2022 3.150 3.150 3.150 3.150 668 -0.04(-1.25%)
Jan 10, 2022 3.190 3.190 3.190 3.190 1,000 +0.16(+5.28%)
Jan 04, 2022 3.030 3.030 3.030 80,000 +0.00(+0.00%)
Jan 03, 2022 3.030 3.030 3.030 3.030 1,026 -0.05(-1.67%)
Dec 31, 2021 3.082 3.082 3.082 3.082 1,500 +0.19(+6.63%)
Dec 30, 2021 2.890 2.890 2.890 2.890 228 -0.12(-3.99%)
Dec 22, 2021 3.010 3.010 3.010 55 +0.03(+1.01%)
Dec 21, 2021 2.980 2.980 2.980 2.980 505 +0.35(+13.31%)
Dec 16, 2021 2.630 2.630 2.630 0 -0.12(-4.46%)
Dec 15, 2021 2.750 2.753 2.750 2.753 50,100 -0.01(-0.44%)
Dec 13, 2021 2.765 2.765 2.765 0 -0.03(-1.25%)
Dec 10, 2021 2.590 2.800 2.590 2.800 200 +0.23(+8.95%)
Dec 09, 2021 2.570 2.570 2.570 2.570 435 -0.01(-0.39%)
Dec 08, 2021 2.580 2.580 2.580 2.580 100 -0.02(-0.77%)
Dec 02, 2021 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 01, 2021 2.900 2.900 2.600 2.600 300 +0.09(+3.59%)
Nov 29, 2021 2.510 2.510 2.510 30 -0.14(-5.28%)
Nov 26, 2021 2.500 2.650 2.500 2.650 1,335 -0.22(-7.67%)
Nov 24, 2021 2.570 2.870 2.570 2.870 10,170 +0.15(+5.51%)
Nov 23, 2021 2.650 2.720 2.644 2.720 24,501 +0.09(+3.42%)
Nov 22, 2021 2.730 2.850 2.630 2.630 1,303 -0.32(-10.92%)
Nov 19, 2021 3.020 3.020 2.953 2.953 2,891 -0.10(-3.39%)
Nov 17, 2021 3.056 3.056 3.056 0 +0.06(+1.87%)
Nov 16, 2021 2.910 3.190 2.910 3.000 3,375 +0.10(+3.45%)
Nov 11, 2021 2.900 2.900 2.900 60 -0.11(-3.69%)
Nov 09, 2021 3.011 3.011 3.011 3.011 201 +0.02(+0.70%)
Nov 04, 2021 2.990 2.990 2.990 90 +0.01(+0.34%)
Nov 03, 2021 2.880 2.980 2.880 2.980 707 -0.19(-5.99%)
Nov 02, 2021 3.160 3.170 3.160 3.170 4,110 +0.18(+5.91%)
Nov 01, 2021 2.970 3.120 2.800 2.993 122,783 +0.19(+6.90%)
Oct 29, 2021 2.770 2.850 2.770 2.800 932 -0.05(-1.75%)
Oct 28, 2021 2.813 2.850 2.813 2.850 978 -0.05(-1.72%)
Oct 27, 2021 2.840 2.900 2.840 2.900 4,501 -0.04(-1.36%)
Oct 26, 2021 2.940 2.940 2.940 2.940 100 +0.25(+9.29%)
Oct 25, 2021 2.690 2.690 2.690 2.690 125 -0.04(-1.47%)
Oct 22, 2021 2.970 2.970 2.730 2.730 5,555 -0.07(-2.50%)
Oct 21, 2021 2.800 2.800 2.800 2.800 300 +0.00(+0.00%)
Oct 20, 2021 2.900 2.900 2.800 2.800 2,740 -0.15(-5.08%)
Oct 19, 2021 2.890 2.950 2.890 2.950 1,894 +0.15(+5.36%)
Oct 18, 2021 2.800 2.800 2.800 2.800 980 +0.17(+6.46%)
Oct 11, 2021 2.630 2.630 2.630 0 -0.16(-5.65%)
Oct 06, 2021 2.788 2.788 2.788 0 +0.04(+1.36%)
Oct 04, 2021 2.750 2.750 2.750 0 +0.15(+5.77%)
Sep 30, 2021 2.600 2.600 2.600 0 -0.16(-5.78%)
Sep 27, 2021 2.760 2.760 2.760 65 -0.03(-1.14%)
Sep 24, 2021 2.850 2.850 2.791 2.791 52,920 -0.09(-3.09%)
Sep 21, 2021 2.880 2.880 2.880 0 +0.00(+0.01%)
Sep 20, 2021 2.690 2.880 2.690 2.880 33,002 +0.14(+5.11%)
Sep 17, 2021 2.740 2.740 2.740 2.740 288 -0.02(-0.72%)
Sep 15, 2021 2.760 2.760 2.760 0 +0.16(+6.15%)
Sep 14, 2021 2.600 2.600 2.600 2.600 61,000 +0.03(+1.17%)
Sep 10, 2021 2.570 2.570 2.570 0 +0.23(+9.83%)
Sep 09, 2021 2.340 2.340 2.340 2.340 200 -0.16(-6.40%)
Sep 08, 2021 2.500 2.500 2.500 2.500 20,975 +0.00(+0.00%)
Sep 07, 2021 2.500 2.500 2.330 2.500 2,354 -0.09(-3.47%)
Sep 02, 2021 2.590 2.590 2.590 100,000 +0.01(+0.39%)
Aug 31, 2021 2.580 2.580 2.580 105 +0.00(+0.00%)
Aug 26, 2021 2.580 2.580 2.580 13 +0.06(+2.38%)
Aug 25, 2021 2.520 2.520 2.520 2.520 5,396 +0.10(+4.07%)
Aug 24, 2021 2.300 2.600 2.300 2.421 11,015 -0.03(-1.17%)
Aug 23, 2021 2.450 2.450 2.300 2.450 5,131 +0.15(+6.52%)
Aug 20, 2021 2.300 2.600 2.300 2.300 2,120 -0.30(-11.54%)
Aug 18, 2021 2.600 2.600 2.600 154 +0.05(+1.96%)
Aug 17, 2021 2.600 2.600 2.550 2.550 553,245 +0.05(+2.00%)
Aug 16, 2021 2.500 2.500 2.400 2.500 1,150 +0.06(+2.35%)
Aug 13, 2021 2.500 2.500 2.400 2.443 21,348 -0.03(-1.07%)
Aug 12, 2021 2.469 2.469 2.330 2.469 5,485 -0.03(-1.24%)
Aug 11, 2021 2.320 2.500 2.320 2.500 52,558 +0.19(+8.23%)
Aug 10, 2021 2.400 2.400 2.310 2.310 2,528 +0.01(+0.43%)
Aug 06, 2021 2.300 2.300 2.300 1 -0.12(-5.13%)
Aug 05, 2021 2.550 2.550 2.420 2.424 32,976 -0.03(-1.04%)
Aug 04, 2021 2.450 2.450 2.440 2.450 1,345 +0.14(+6.06%)
Aug 03, 2021 2.310 2.310 2.310 2.310 355 +0.04(+1.76%)
Aug 02, 2021 2.400 2.400 2.270 2.270 301 -0.03(-1.30%)
Jul 30, 2021 2.300 2.300 2.300 2.300 357 +0.10(+4.55%)
Jul 29, 2021 2.300 2.300 2.200 2.200 1,110 +0.10(+4.76%)
Jul 28, 2021 2.100 2.100 2.100 2.100 550 -0.01(-0.47%)
Jul 27, 2021 2.300 2.300 2.100 2.110 1,417 -0.19(-8.06%)
Jul 26, 2021 2.310 2.320 2.272 2.295 844 +0.21(+9.81%)
Jul 23, 2021 2.090 2.090 2.090 2.090 167 -0.01(-0.55%)
Jul 22, 2021 2.102 2.102 2.102 2.102 4,000 -0.01(-0.50%)
Jul 19, 2021 2.112 2.112 2.112 0 +0.00(+0.10%)
Jul 14, 2021 2.110 2.110 2.110 50 -0.22(-9.44%)
Jul 13, 2021 2.400 2.400 2.330 2.330 1,000 +0.07(+3.10%)
Jul 07, 2021 2.260 2.260 2.260 37 +0.12(+5.61%)
Jul 06, 2021 2.210 2.260 2.140 2.140 7,250 -0.06(-2.73%)
Jul 02, 2021 2.200 2.200 2.200 2.200 3,200 +0.10(+4.76%)
Jul 01, 2021 2.100 2.100 2.100 2.100 200 +0.00(+0.00%)
Jun 30, 2021 2.100 2.100 2.100 2.100 16,450 +0.06(+2.94%)
Jun 29, 2021 2.040 2.040 2.040 2.040 560 -0.21(-9.33%)
Jun 25, 2021 2.250 2.250 2.250 3 +0.00(+0.00%)
Jun 24, 2021 2.250 2.250 2.250 2.250 180 +0.04(+1.81%)
Jun 23, 2021 2.210 2.210 2.210 2.210 310 +0.09(+4.25%)
Jun 21, 2021 2.120 2.120 2.120 0 -0.03(-1.40%)
Jun 18, 2021 2.150 2.150 2.150 2.150 2,000 +0.03(+1.31%)
Jun 17, 2021 2.122 2.122 2.122 2.122 613 -0.13(-5.68%)
Jun 16, 2021 2.250 2.250 2.250 2.250 2,041 +0.13(+6.13%)
Jun 15, 2021 2.090 2.120 2.090 2.120 2,568 -0.14(-6.17%)
Jun 14, 2021 2.260 2.260 2.130 2.260 19,276 +0.13(+6.08%)
Jun 09, 2021 2.130 2.130 2.130 65 -0.21(-8.97%)
Jun 08, 2021 2.250 2.340 2.250 2.340 32,150 +0.21(+10.04%)
Jun 04, 2021 2.127 2.127 2.127 1 +0.07(+3.23%)
Jun 03, 2021 2.250 2.250 2.060 2.060 455 -0.19(-8.44%)
Jun 02, 2021 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Jun 01, 2021 2.150 2.200 2.150 2.200 350 +0.11(+5.39%)
May 28, 2021 2.087 2.087 2.087 2.087 476 -0.11(-5.11%)
May 27, 2021 2.200 2.200 2.200 2.200 231 +0.05(+2.33%)
May 26, 2021 2.150 2.150 2.150 2.150 18,089 +0.00(+0.00%)
May 25, 2021 2.150 2.150 2.050 2.150 750 +0.09(+4.37%)
May 24, 2021 2.149 2.149 2.060 2.060 378 +0.01(+0.49%)
May 21, 2021 2.118 2.123 2.000 2.050 104,466 -0.14(-6.39%)
May 20, 2021 2.190 2.190 2.190 2.190 100 +0.19(+9.50%)
May 19, 2021 2.000 2.000 2.000 2.000 277 +0.00(+0.00%)
May 17, 2021 2.000 2.000 2.000 3 +0.01(+0.50%)
May 14, 2021 1.988 1.990 1.988 1.990 155,440 -0.10(-4.78%)
May 13, 2021 2.100 2.100 2.090 2.090 1,441 -0.01(-0.24%)
May 12, 2021 2.095 2.095 2.090 2.095 2,665 -0.10(-4.77%)
May 11, 2021 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
May 10, 2021 2.056 2.200 2.056 2.200 25,602 +0.03(+1.38%)
May 06, 2021 2.170 2.170 2.170 18 +0.01(+0.39%)
May 05, 2021 2.170 2.170 2.162 2.162 11,894 +0.08(+3.67%)
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.