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 28, 2023 5.250 5.460 5.250 5.460 1,045 +0.55(+11.20%)
Apr 25, 2023 4.910 20,055 +0.01(+0.20%)
Apr 24, 2023 4.900 4.900 4.900 4.900 2,100 -0.22(-4.30%)
Apr 21, 2023 5.110 5.120 5.110 5.120 1,375 -0.08(-1.54%)
Apr 20, 2023 5.140 5.200 5.090 5.200 3,118 +0.20(+4.00%)
Apr 19, 2023 5.140 5.140 5.000 5.000 692 -0.01(-0.20%)
Apr 14, 2023 5.010 44 -0.09(-1.76%)
Apr 11, 2023 5.100 50 +0.00(+0.00%)
Apr 10, 2023 5.070 5.100 5.070 5.100 300 +0.21(+4.29%)
Apr 05, 2023 4.890 70 -0.11(-2.20%)
Apr 04, 2023 5.000 5.000 5.000 5.000 359 +0.00(+0.00%)
Apr 03, 2023 5.000 5.000 5.000 5.000 301 +0.00(+0.00%)
Mar 31, 2023 4.700 5.000 4.700 5.000 1,110 +0.25(+5.26%)
Mar 30, 2023 5.010 5.010 4.750 4.750 2,740 -0.25(-5.00%)
Mar 27, 2023 5.000 0 +0.40(+8.70%)
Mar 24, 2023 4.700 4.700 4.600 4.600 301 -0.10(-2.13%)
Mar 22, 2023 4.700 4,028 +0.08(+1.73%)
Mar 17, 2023 4.620 92 -0.03(-0.65%)
Mar 14, 2023 4.650 30 -0.07(-1.48%)
Mar 13, 2023 4.720 4.720 4.400 4.720 23,305 -0.23(-4.65%)
Mar 10, 2023 4.700 4.950 4.700 4.950 27,106 +0.25(+5.32%)
Mar 09, 2023 5.050 5.050 4.700 4.700 21,728 -0.55(-10.48%)
Mar 08, 2023 5.250 5.250 5.250 5.250 220 +0.55(+11.82%)
Mar 06, 2023 4.695 0 -0.25(-5.15%)
Mar 03, 2023 4.950 4.950 4.950 4.950 1,020 -0.01(-0.17%)
Mar 02, 2023 5.200 5.200 4.958 4.958 1,276 -0.23(-4.46%)
Mar 01, 2023 5.200 5.200 5.190 5.190 510 +0.44(+9.26%)
Feb 28, 2023 5.250 5.250 4.420 4.750 2,070 +0.00(+0.00%)
Feb 24, 2023 4.750 0 -0.42(-8.12%)
Feb 23, 2023 5.140 5.170 5.140 5.170 1,125 -0.03(-0.58%)
Feb 21, 2023 5.200 8 +0.00(+0.00%)
Feb 17, 2023 5.200 5.200 5.200 5.200 160 +0.70(+15.59%)
Feb 14, 2023 4.498 0 -0.50(-10.03%)
Feb 13, 2023 5.000 5.000 5.000 5.000 177 -0.03(-0.60%)
Feb 09, 2023 5.030 5,100 +0.06(+1.21%)
Feb 08, 2023 4.910 4.970 4.910 4.970 4,100 +0.06(+1.22%)
Feb 07, 2023 4.890 4.910 4.890 4.910 202 +0.02(+0.41%)
Feb 06, 2023 4.890 4.890 4.890 4.890 121 +0.00(+0.00%)
Feb 03, 2023 4.890 4.890 4.890 4.890 800 -0.06(-1.21%)
Feb 02, 2023 4.950 4.950 4.950 4.950 610 +0.00(+0.00%)
Feb 01, 2023 4.950 4.950 4.950 4.950 1,000 +0.20(+4.21%)
Jan 27, 2023 4.750 0 -0.60(-11.21%)
Jan 24, 2023 5.350 0 +0.45(+9.18%)
Jan 23, 2023 4.888 4.900 4.888 4.900 1,330 +0.49(+11.11%)
Jan 06, 2023 4.410 50 -0.32(-6.77%)
Jan 05, 2023 4.730 4.730 4.700 4.730 500 +0.03(+0.64%)
Jan 04, 2023 4.700 4.700 4.700 4.700 1,270 +0.50(+11.84%)
Dec 22, 2022 4.202 0 -0.03(-0.65%)
Dec 21, 2022 4.230 4.230 4.230 4.230 176 -0.10(-2.31%)
Dec 20, 2022 4.330 4.330 4.330 4.330 100 -0.23(-5.04%)
Dec 19, 2022 4.560 4.560 4.560 4.560 470 +0.03(+0.66%)
Dec 16, 2022 4.530 4.530 4.530 4.530 1,290 -0.12(-2.58%)
Dec 14, 2022 4.650 0 +0.30(+6.90%)
Dec 09, 2022 4.350 0 -0.18(-3.97%)
Dec 08, 2022 4.530 4.530 4.530 4.530 201 -0.01(-0.22%)
Dec 07, 2022 4.540 4.540 4.540 4.540 101 +0.49(+12.10%)
Dec 06, 2022 3.990 4.050 3.990 4.050 900 +0.05(+1.25%)
Dec 01, 2022 4.000 4 -0.35(-8.05%)
Nov 30, 2022 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
Nov 28, 2022 4.350 29 +0.09(+2.11%)
Nov 18, 2022 4.260 0 -0.45(-9.55%)
Nov 16, 2022 4.710 0 +0.37(+8.53%)
Nov 15, 2022 4.340 4.340 4.340 4.340 150 -0.11(-2.47%)
Nov 14, 2022 4.450 4.450 4.450 4.450 226 -0.07(-1.55%)
Nov 11, 2022 4.520 4.520 4.520 4.520 207 +0.37(+8.92%)
Nov 04, 2022 4.150 0 -0.10(-2.30%)
Nov 03, 2022 4.247 4.247 4.247 4.247 106,308 +0.05(+1.13%)
Nov 01, 2022 4.200 0 +0.20(+5.00%)
Oct 31, 2022 3.990 4.000 3.990 4.000 3,110 +0.42(+11.58%)
Oct 18, 2022 3.585 4 +0.06(+1.56%)
Oct 14, 2022 3.530 117,080 +0.16(+4.75%)
Oct 13, 2022 3.370 3.370 3.370 3.370 2,500 -0.22(-6.13%)
Oct 12, 2022 3.590 3.590 3.590 3.590 300 +0.26(+7.81%)
Oct 11, 2022 3.330 3.330 3.330 3.330 349 -0.02(-0.60%)
Oct 05, 2022 3.350 1 -0.01(-0.30%)
Oct 04, 2022 3.360 3.360 3.360 3.360 250 -0.24(-6.67%)
Sep 30, 2022 3.600 81 -0.20(-5.26%)
Sep 29, 2022 3.430 3.800 3.430 3.800 16,375 +0.07(+1.88%)
Sep 27, 2022 3.730 5 +0.01(+0.27%)
Sep 23, 2022 3.720 110 +0.00(+0.08%)
Sep 22, 2022 3.717 3.717 3.717 3.717 126 +0.22(+6.20%)
Sep 16, 2022 3.500 0 +0.06(+1.74%)
Sep 14, 2022 3.440 0 -0.02(-0.58%)
Sep 13, 2022 3.460 3.460 3.460 3.460 2,000 -0.06(-1.70%)
Sep 12, 2022 3.920 3.920 3.520 3.520 1,025 -0.30(-7.84%)
Sep 08, 2022 3.820 50 +0.39(+11.36%)
Sep 07, 2022 3.420 3.430 3.420 3.430 812 -0.07(-2.00%)
Sep 06, 2022 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
Aug 31, 2022 3.300 0 -0.36(-9.84%)
Aug 30, 2022 3.660 3.660 3.660 3.660 281 -0.10(-2.66%)
Aug 29, 2022 3.760 3.760 3.760 3.760 180 +0.06(+1.62%)
Aug 23, 2022 3.700 0 +0.00(+0.00%)
Aug 22, 2022 3.700 3.700 3.700 3.700 579 +0.15(+4.23%)
Aug 19, 2022 3.550 3.550 3.550 3.550 26,825 +0.05(+1.43%)
Aug 18, 2022 3.755 3.755 3.500 3.500 3,000 -0.14(-3.85%)
Aug 11, 2022 3.640 0 +0.01(+0.28%)
Aug 10, 2022 3.630 3.630 3.630 3.630 1,000 -0.07(-1.89%)
Aug 09, 2022 3.700 3.700 3.700 3.700 175 +0.39(+11.71%)
Aug 05, 2022 3.312 0 -0.19(-5.37%)
Aug 03, 2022 3.500 0 +0.23(+7.03%)
Aug 02, 2022 3.270 3.270 3.270 3.270 257 -0.36(-9.92%)
Jul 29, 2022 3.630 23,200 +0.03(+0.83%)
Jul 26, 2022 3.600 0 +0.00(+0.00%)
Jul 22, 2022 3.600 0 -0.03(-0.83%)
Jul 20, 2022 3.630 30 -0.20(-5.22%)
Jul 19, 2022 3.830 3.830 3.830 3.830 130 +0.57(+17.48%)
Jul 15, 2022 3.260 115 +0.15(+4.82%)
Jul 05, 2022 3.110 0 -0.14(-4.31%)
Jun 30, 2022 3.250 0 -0.01(-0.20%)
Jun 27, 2022 3.256 0 -0.04(-1.32%)
Jun 24, 2022 3.250 3.300 3.250 3.300 151,200 +0.51(+18.28%)
Jun 16, 2022 2.790 0 -0.14(-4.78%)
Jun 15, 2022 2.930 2.930 2.930 2.930 100 +0.00(+0.00%)
Jun 10, 2022 2.930 1 -0.37(-11.21%)
Jun 09, 2022 3.300 3.300 3.300 3.300 600 +0.05(+1.54%)
Jun 08, 2022 3.250 3.250 3.250 3.250 1,501 -0.05(-1.52%)
Jun 07, 2022 3.030 3.300 3.030 3.300 110,430 +0.05(+1.54%)
Jun 01, 2022 3.250 43 +0.15(+4.84%)
May 31, 2022 3.100 3.100 3.100 3.100 300 +0.10(+3.33%)
May 25, 2022 3.000 199,800 +0.00(+0.00%)
May 23, 2022 3.000 0 +0.33(+12.36%)
May 13, 2022 2.670 0 +0.01(+0.38%)
May 11, 2022 2.660 25 -0.45(-14.41%)
May 09, 2022 3.108 0 +0.29(+10.21%)
May 06, 2022 2.915 3.290 2.820 2.820 17,613 +0.03(+1.08%)
May 05, 2022 3.030 3.030 2.790 2.790 50,200 -0.07(-2.45%)
May 04, 2022 2.860 2.860 2.860 2.860 1,000 -0.19(-6.23%)
May 03, 2022 3.610 3.610 3.050 3.050 2,138 +0.06(+2.01%)
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.