Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Bimbo S.A.B. DE C.V. (OP: GRBMF )

4.570 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 10, 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 30, 2024 4.145 0 +0.14(+3.62%)
Apr 25, 2024 4.000 0 -0.00(-0.12%)
Apr 19, 2024 4.005 0 +0.08(+2.17%)
Apr 16, 2024 3.920 0 -0.08(-2.00%)
Apr 15, 2024 4.470 4.470 4.000 4.000 2,100 -0.26(-6.10%)
Apr 12, 2024 4.260 4.260 4.260 4.260 117 +0.02(+0.47%)
Apr 10, 2024 4.240 0 +0.06(+1.37%)
Apr 09, 2024 4.183 4.183 4.183 4.183 115 -0.32(-7.06%)
Apr 04, 2024 4.500 30 -0.04(-0.95%)
Apr 01, 2024 4.543 0 -0.26(-5.35%)
Mar 27, 2024 4.800 0 +0.20(+4.35%)
Mar 26, 2024 4.600 4.600 4.600 4.600 200 +0.15(+3.37%)
Mar 25, 2024 4.450 4.500 4.450 4.450 300 -0.20(-4.30%)
Mar 21, 2024 4.650 0 +0.73(+18.62%)
Mar 18, 2024 3.920 0 -0.31(-7.33%)
Mar 15, 2024 4.230 4.230 4.230 4.230 1,414 -0.05(-1.17%)
Mar 14, 2024 4.235 4.455 4.235 4.280 972 -0.41(-8.65%)
Mar 13, 2024 4.685 4.685 4.685 4.685 165 +0.41(+9.47%)
Mar 11, 2024 4.280 0 -0.07(-1.61%)
Mar 08, 2024 4.410 4.410 4.350 4.350 1,510 -0.04(-0.91%)
Mar 07, 2024 4.230 4.390 4.230 4.390 12,222 -0.04(-1.01%)
Mar 01, 2024 4.435 0 -0.04(-0.78%)
Feb 27, 2024 4.470 0 +0.15(+3.47%)
Feb 26, 2024 4.110 4.320 4.110 4.320 4,012 +0.28(+6.93%)
Feb 22, 2024 4.040 0 -0.21(-4.94%)
Feb 20, 2024 4.250 2 -0.28(-6.18%)
Feb 15, 2024 4.530 0 -0.03(-0.66%)
Feb 14, 2024 4.560 4.560 4.560 4.560 100 +0.04(+0.88%)
Feb 13, 2024 4.650 4.650 4.520 4.520 12,954 +0.02(+0.44%)
Feb 12, 2024 4.500 4.500 4.500 4.500 210 -0.20(-4.26%)
Feb 09, 2024 4.700 4.700 4.700 4.700 100 +0.08(+1.62%)
Jan 30, 2024 4.625 0 +0.03(+0.54%)
Jan 29, 2024 4.600 4.600 4.600 4.600 149 +0.00(+0.00%)
Jan 26, 2024 4.500 4.600 4.500 4.600 1,311 +0.10(+2.22%)
Jan 25, 2024 4.250 4.500 4.250 4.500 1,300 -0.37(-7.50%)
Jan 22, 2024 4.865 0 +0.02(+0.31%)
Jan 19, 2024 4.850 4.850 4.850 4.850 1,000 +0.07(+1.46%)
Jan 17, 2024 4.780 0 -0.47(-8.95%)
Jan 16, 2024 5.250 5.250 5.250 5.250 2,000 +0.29(+5.85%)
Jan 10, 2024 4.960 0 -0.07(-1.39%)
Jan 09, 2024 5.030 5.030 5.030 5.030 198 +0.00(+0.00%)
Jan 05, 2024 5.030 25 +0.03(+0.60%)
Jan 04, 2024 4.930 5.220 4.930 5.000 1,496 +0.07(+1.38%)
Dec 27, 2023 4.932 50 +0.12(+2.54%)
Dec 22, 2023 4.810 0 -0.30(-5.87%)
Dec 21, 2023 5.120 5.120 5.100 5.110 12,717 +0.25(+5.14%)
Dec 20, 2023 5.100 5.100 4.860 4.860 3,650 -0.29(-5.63%)
Dec 19, 2023 4.850 5.150 4.850 5.150 15,304 +0.30(+6.19%)
Dec 18, 2023 4.850 4.850 4.850 4.850 104 -0.25(-4.90%)
Dec 13, 2023 5.100 1 +0.05(+0.99%)
Dec 12, 2023 5.500 5.500 5.050 5.050 1,100 -0.90(-15.13%)
Dec 11, 2023 4.950 5.950 5.950 5.950 4,000 +0.75(+14.42%)
Dec 07, 2023 5.200 0 -0.34(-6.14%)
Dec 01, 2023 5.540 0 +0.79(+16.63%)
Nov 30, 2023 4.750 4.750 4.750 4.750 1,000 +0.01(+0.21%)
Nov 29, 2023 4.740 4.740 4.740 4.740 1,085 +0.47(+11.01%)
Nov 20, 2023 4.270 5 -0.54(-11.23%)
Nov 15, 2023 4.810 0 +0.09(+1.91%)
Nov 14, 2023 4.720 4.720 4.720 4.720 1,000 +0.02(+0.43%)
Nov 08, 2023 4.700 0 +0.00(+0.00%)
Nov 06, 2023 4.700 0 +0.33(+7.55%)
Nov 03, 2023 4.370 4.370 4.370 4.370 1,000 +0.47(+12.05%)
Oct 31, 2023 3.900 0 +0.01(+0.26%)
Oct 30, 2023 3.890 3.890 3.890 3.890 1,744 -0.48(-10.98%)
Oct 27, 2023 4.150 4.370 3.970 4.370 3,300 +0.19(+4.55%)
Oct 23, 2023 4.180 0 +0.09(+2.20%)
Oct 20, 2023 4.090 4.090 4.090 4.090 1,521 -0.03(-0.73%)
Oct 19, 2023 4.210 4.210 4.120 4.120 7,700 -0.21(-4.85%)
Oct 18, 2023 4.335 4.380 4.330 4.330 3,350 +0.11(+2.61%)
Oct 16, 2023 4.220 0 -0.12(-2.76%)
Oct 13, 2023 4.340 4.340 4.340 4.340 271 -0.01(-0.23%)
Oct 12, 2023 4.410 4.410 4.350 4.350 1,809 -0.20(-4.40%)
Oct 11, 2023 4.550 4.550 4.550 4.550 2,077 +0.10(+2.25%)
Oct 06, 2023 4.450 0 -0.15(-3.34%)
Oct 04, 2023 4.604 54 +0.06(+1.41%)
Oct 03, 2023 4.540 4.540 4.540 4.540 125 -0.15(-3.20%)
Oct 02, 2023 4.700 4.700 4.690 4.690 2,600 -0.11(-2.29%)
Sep 28, 2023 4.800 0 -0.20(-4.00%)
Sep 27, 2023 5.000 5.000 5.000 5.000 100 +0.20(+4.17%)
Sep 26, 2023 4.800 4.800 4.800 4.800 104 +0.05(+1.05%)
Sep 25, 2023 4.750 4.750 4.750 4.750 200 +0.24(+5.32%)
Sep 22, 2023 4.510 4.510 4.510 4.510 200 -0.01(-0.22%)
Sep 21, 2023 4.520 4.520 4.520 4.520 200 +0.01(+0.22%)
Sep 19, 2023 4.510 50 +0.00(+0.00%)
Sep 15, 2023 4.510 0 -0.19(-4.04%)
Sep 14, 2023 4.700 4.700 4.700 4.700 520 -0.12(-2.49%)
Sep 13, 2023 4.810 4.820 4.810 4.820 1,209 +0.08(+1.80%)
Sep 11, 2023 4.735 39 +0.27(+5.93%)
Sep 06, 2023 4.470 0 -0.53(-10.60%)
Sep 05, 2023 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Sep 01, 2023 5.000 5.000 5.000 5.000 10,010 +0.06(+1.21%)
Aug 31, 2023 4.940 4.940 4.940 4.940 100 -0.06(-1.20%)
Aug 28, 2023 5.000 0 +0.00(+0.00%)
Aug 24, 2023 5.000 0 -0.31(-5.84%)
Aug 23, 2023 5.310 5.310 5.310 5.310 1,005 +0.00(+0.00%)
Aug 21, 2023 5.310 0 +0.21(+4.12%)
Aug 17, 2023 5.100 0 +0.15(+3.06%)
Aug 11, 2023 4.949 0 -0.43(-8.02%)
Aug 09, 2023 5.380 28 +0.18(+3.46%)
Aug 07, 2023 5.200 0 +0.00(+0.00%)
Aug 04, 2023 5.180 5.200 5.180 5.200 15,569 +0.50(+10.64%)
Aug 03, 2023 4.975 5.250 4.700 4.700 1,991 -0.16(-3.29%)
Aug 02, 2023 5.150 5.150 4.750 4.860 5,095 -0.12(-2.41%)
Aug 01, 2023 5.000 5.000 4.980 4.980 1,763 -0.64(-11.39%)
Jul 31, 2023 5.620 5.620 5.620 5.620 105 -0.00(-0.04%)
Jul 28, 2023 5.622 5.622 5.622 5.622 179 -0.09(-1.54%)
Jul 27, 2023 5.710 5.710 5.710 5.710 500 +0.66(+13.07%)
Jul 18, 2023 5.050 0 -0.15(-2.88%)
Jul 17, 2023 5.200 5.200 5.200 5.200 6,256 +0.15(+2.97%)
Jul 13, 2023 5.050 1 -0.10(-1.94%)
Jul 12, 2023 5.000 5.150 5.000 5.150 476 -0.48(-8.53%)
Jul 10, 2023 5.630 62 +0.43(+8.27%)
Jul 06, 2023 5.200 0 -0.20(-3.70%)
Jul 05, 2023 5.400 5.500 5.400 5.400 1,299 -0.20(-3.57%)
Jun 30, 2023 5.600 0 -0.19(-3.28%)
Jun 29, 2023 5.780 5.790 5.300 5.790 1,122 +0.44(+8.22%)
Jun 28, 2023 5.300 5.420 5.300 5.350 2,174 +0.07(+1.33%)
Jun 26, 2023 5.280 0 +0.00(+0.08%)
Jun 22, 2023 5.276 0 +0.08(+1.46%)
Jun 16, 2023 5.200 0 -0.30(-5.45%)
Jun 13, 2023 5.500 2 +0.00(+0.00%)
Jun 12, 2023 5.500 5.500 5.500 5.500 401 +0.00(+0.00%)
Jun 09, 2023 5.380 5.500 5.380 5.500 24,701 +0.49(+9.78%)
Jun 07, 2023 5.010 100,000 -0.29(-5.47%)
Jun 05, 2023 5.300 0 +0.05(+0.95%)
May 31, 2023 5.250 0 -0.06(-1.20%)
May 26, 2023 5.314 15 +0.32(+6.49%)
May 23, 2023 4.990 20 -0.26(-4.95%)
May 22, 2023 5.250 5.250 5.250 5.250 1,217 +0.00(+0.00%)
May 19, 2023 5.250 5.250 5.250 5.250 201 +0.20(+3.96%)
May 18, 2023 5.050 5.050 5.050 5.050 126 -0.60(-10.62%)
May 12, 2023 5.650 91 -0.20(-3.42%)
May 11, 2023 5.850 5.850 5.850 5.850 409 +0.24(+4.28%)
May 10, 2023 5.630 5.640 5.610 5.610 21,300 +0.24(+4.47%)
May 09, 2023 5.375 5.375 5.370 5.370 4,060 -0.27(-4.79%)
May 08, 2023 5.640 5.640 5.640 5.640 129 +0.04(+0.71%)
May 05, 2023 5.600 5.600 5.600 5.600 200 +0.10(+1.82%)
May 02, 2023 5.500 0 +0.04(+0.73%)
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.