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 (%)
Jun 28, 2013 2.870 3.050 2.870 3.043 6,425 +0.19(+6.77%)
Jun 27, 2013 2.890 2.900 2.850 2.850 5,469 +0.24(+9.20%)
Jun 25, 2013 2.610 2.610 2.610 2.610 0 +0.04(+1.56%)
Jun 24, 2013 2.620 2.620 2.570 2.570 950 -0.09(-3.38%)
Jun 21, 2013 2.640 2.660 2.530 2.660 10,846 +0.09(+3.50%)
Jun 20, 2013 2.600 2.600 2.520 2.570 10,204 -0.08(-3.02%)
Jun 19, 2013 2.850 2.850 2.650 2.650 4,000 -0.16(-5.69%)
Jun 18, 2013 2.810 2.810 2.810 2.810 1,600 -0.09(-3.10%)
Jun 17, 2013 2.900 2.900 2.900 2.900 196 -0.04(-1.36%)
Jun 14, 2013 2.930 2.940 2.890 2.940 1,832 -0.01(-0.34%)
Jun 11, 2013 2.950 2.950 2.950 2.950 0 +0.07(+2.43%)
Jun 07, 2013 2.880 2.880 2.880 0 +0.01(+0.35%)
Jun 06, 2013 2.890 2.900 2.870 2.870 2,650 -0.02(-0.69%)
Jun 05, 2013 2.960 2.960 2.890 2.890 1,704 -0.04(-1.37%)
Jun 03, 2013 2.930 2.930 2.930 0 +0.04(+1.38%)
May 31, 2013 2.910 2.910 2.890 2.890 300 -0.04(-1.37%)
May 30, 2013 2.930 2.930 2.930 2.930 767 -0.01(-0.34%)
May 29, 2013 2.942 2.942 2.930 2.940 5,150 +0.01(+0.34%)
May 24, 2013 2.930 2.930 2.930 0 -0.03(-1.01%)
May 23, 2013 2.960 2.960 2.960 2.960 300 +0.00(+0.00%)
May 22, 2013 3.000 3.000 2.960 2.960 830 -0.04(-1.33%)
May 21, 2013 3.000 3.000 3.000 3.000 600 +0.07(+2.39%)
May 20, 2013 3.000 3.000 2.930 2.930 14,475 -0.14(-4.56%)
May 17, 2013 3.070 3.070 3.050 3.070 62,028 -0.02(-0.65%)
May 16, 2013 3.140 3.140 3.090 3.090 900 -0.06(-1.90%)
May 15, 2013 3.140 3.160 3.110 3.150 10,050 -0.18(-5.44%)
May 13, 2013 3.140 3.331 3.140 3.331 1,300 +0.18(+5.75%)
May 10, 2013 3.240 3.240 3.150 3.150 56,184 -0.13(-3.96%)
May 09, 2013 3.280 3.290 3.250 3.280 3,500 +0.04(+1.36%)
May 08, 2013 3.340 3.340 3.236 3.236 1,700 -0.00(-0.12%)
May 07, 2013 3.180 3.240 3.180 3.240 2,774 +0.09(+2.86%)
May 06, 2013 3.170 3.170 3.150 3.150 1,681 -0.13(-3.96%)
May 03, 2013 3.370 3.370 3.280 3.280 4,100 -0.04(-1.20%)
May 02, 2013 3.320 3.320 3.320 3.320 3,000 -0.02(-0.60%)
May 01, 2013 3.350 3.350 3.240 3.340 3,200 +0.04(+1.21%)
Apr 30, 2013 3.300 3.300 3.300 3.300 200 -0.03(-0.90%)
Apr 29, 2013 3.350 3.350 3.330 3.330 1,682 -0.01(-0.30%)
Apr 26, 2013 3.410 3.410 3.340 3.340 4,460 -0.02(-0.60%)
Apr 25, 2013 3.310 3.360 3.310 3.360 2,400 -0.02(-0.59%)
Apr 23, 2013 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Apr 22, 2013 3.280 3.380 3.280 3.380 18,739 +0.10(+3.05%)
Apr 19, 2013 3.290 3.300 3.160 3.280 3,600 -0.02(-0.61%)
Apr 18, 2013 3.320 3.320 3.300 3.300 1,500 -0.02(-0.60%)
Apr 17, 2013 3.260 3.320 3.230 3.320 4,700 +0.16(+5.06%)
Apr 15, 2013 3.160 3.160 3.160 0 -0.09(-2.77%)
Apr 12, 2013 3.370 3.370 3.250 3.250 9,301 -0.13(-3.85%)
Apr 11, 2013 3.370 3.380 3.370 3.380 12,900 +0.00(+0.00%)
Apr 10, 2013 3.280 3.380 3.280 3.380 6,591 +0.13(+4.00%)
Apr 09, 2013 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Apr 08, 2013 3.250 3.250 3.250 3.250 2,100 +0.09(+2.85%)
Apr 05, 2013 3.120 3.160 3.120 3.160 2,200 -0.03(-0.94%)
Apr 04, 2013 3.190 3.190 3.190 3.190 1,400 -0.03(-0.93%)
Apr 03, 2013 3.160 3.220 3.160 3.220 1,150 +0.04(+1.26%)
Apr 02, 2013 3.140 3.180 3.130 3.180 11,065 +0.08(+2.58%)
Apr 01, 2013 3.100 3.100 3.100 3.100 200 -0.06(-1.90%)
Mar 28, 2013 3.220 3.220 3.160 3.160 2,300 -0.02(-0.63%)
Mar 27, 2013 3.110 3.190 3.070 3.180 12,805 +0.04(+1.27%)
Mar 26, 2013 3.130 3.140 3.100 3.140 18,505 +0.05(+1.62%)
Mar 25, 2013 2.980 3.090 2.980 3.090 5,151 +0.15(+5.10%)
Mar 22, 2013 2.890 2.940 2.890 2.940 2,464 +0.13(+4.63%)
Mar 21, 2013 2.850 2.850 2.810 2.810 5,094 -0.02(-0.71%)
Mar 20, 2013 2.800 2.830 2.800 2.830 1,125 +0.08(+2.91%)
Mar 19, 2013 2.750 2.770 2.720 2.750 20,920 -0.06(-2.14%)
Mar 15, 2013 2.810 2.810 2.810 0 -0.09(-3.10%)
Mar 14, 2013 2.910 2.910 2.900 2.900 5,242 +0.00(+0.00%)
Mar 13, 2013 2.940 2.940 2.900 2.900 1,100 -0.09(-3.01%)
Mar 12, 2013 2.870 2.990 2.810 2.990 25,500 +0.14(+4.91%)
Mar 11, 2013 2.900 2.900 2.850 2.850 9,700 +0.05(+1.79%)
Mar 08, 2013 2.800 2.800 2.800 2.800 1,475 +0.02(+0.72%)
Mar 07, 2013 2.750 2.780 2.750 2.780 1,100 +0.02(+0.72%)
Mar 06, 2013 2.730 2.800 2.730 2.760 3,083 -0.01(-0.36%)
Mar 05, 2013 2.680 2.770 2.680 2.770 14,152 +0.04(+1.47%)
Mar 04, 2013 2.740 2.740 2.670 2.730 11,900 +0.04(+1.49%)
Mar 01, 2013 2.730 2.730 2.690 2.690 847 +0.02(+0.75%)
Feb 28, 2013 2.670 2.670 2.670 2.670 1,026 +0.05(+1.91%)
Feb 27, 2013 2.620 2.620 2.620 2.620 500 +0.00(+0.00%)
Feb 25, 2013 2.620 2.620 2.620 2.620 0 +0.03(+1.16%)
Feb 22, 2013 2.560 2.590 2.540 2.590 4,500 -0.01(-0.38%)
Feb 21, 2013 2.590 2.600 2.580 2.600 3,088 +0.02(+0.78%)
Feb 20, 2013 2.580 2.612 2.580 2.580 2,900 +0.01(+0.39%)
Feb 19, 2013 2.620 2.620 2.570 2.570 17,924 +0.01(+0.39%)
Feb 15, 2013 2.540 2.580 2.540 2.560 6,100 -0.03(-1.16%)
Feb 14, 2013 2.530 2.620 2.530 2.590 2,691 +0.00(+0.00%)
Feb 13, 2013 2.580 2.620 2.560 2.590 29,550 +0.01(+0.39%)
Feb 12, 2013 2.560 2.600 2.560 2.580 11,590 +0.00(+0.00%)
Feb 11, 2013 2.540 2.590 2.540 2.580 19,300 +0.08(+3.20%)
Feb 08, 2013 2.550 2.630 2.500 2.500 121,023 -0.04(-1.57%)
Feb 07, 2013 2.580 2.580 2.540 2.540 2,500 -0.06(-2.31%)
Feb 06, 2013 2.607 2.607 2.600 2.600 1,450 -0.02(-0.76%)
Feb 04, 2013 2.620 2.620 2.620 2.620 665 +0.00(+0.00%)
Feb 01, 2013 2.620 2.620 2.600 2.620 2,535 -0.03(-1.13%)
Jan 31, 2013 2.650 2.650 2.650 2.650 3,000 +0.05(+1.92%)
Jan 30, 2013 2.610 2.640 2.600 2.600 6,680 -0.03(-1.14%)
Jan 29, 2013 2.600 2.630 2.600 2.630 3,655 +0.01(+0.54%)
Jan 28, 2013 2.610 2.616 2.600 2.616 7,679 +0.01(+0.23%)
Jan 25, 2013 2.660 2.660 2.610 2.610 2,200 -0.05(-1.88%)
Jan 24, 2013 2.660 2.660 2.660 2.660 400 +0.04(+1.60%)
Jan 23, 2013 2.618 2.618 2.618 2.618 2,000 +0.01(+0.31%)
Jan 22, 2013 2.620 2.620 2.610 2.610 760 -0.02(-0.76%)
Jan 17, 2013 2.630 2.630 2.630 0 +0.00(+0.00%)
Jan 16, 2013 2.580 2.630 2.580 2.630 2,040 +0.03(+1.15%)
Jan 15, 2013 2.590 2.600 2.590 2.600 4,075 +0.01(+0.39%)
Jan 14, 2013 2.590 2.610 2.580 2.590 8,900 +0.02(+0.78%)
Jan 12, 2013 2.610 2.610 2.570 2.570 4,150 +0.00(+0.00%)
Jan 11, 2013 2.610 2.610 2.570 2.570 4,150 -0.03(-1.15%)
Jan 10, 2013 2.640 2.640 2.590 2.600 8,123 -0.01(-0.38%)
Jan 09, 2013 2.670 2.670 2.610 2.610 5,003 -0.04(-1.51%)
Jan 08, 2013 2.670 2.670 2.650 2.650 1,975 -0.02(-0.75%)
Jan 07, 2013 2.640 2.670 2.640 2.670 8,668 +0.05(+1.91%)
Jan 04, 2013 2.650 2.650 2.620 2.620 5,500 -0.04(-1.50%)
Jan 02, 2013 2.660 2.660 2.660 2.660 0 +0.05(+1.92%)
Dec 31, 2012 2.550 2.610 2.550 2.610 1,500 +0.05(+1.95%)
Dec 28, 2012 2.560 2.560 2.560 2.560 500 +0.01(+0.39%)
Dec 27, 2012 2.557 2.557 2.550 2.550 3,234 +0.04(+1.59%)
Dec 24, 2012 2.510 2.510 2.510 0 -0.02(-0.79%)
Dec 21, 2012 2.530 2.530 2.530 2.530 1,900 -0.08(-3.07%)
Dec 19, 2012 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 18, 2012 2.560 2.610 2.560 2.610 2,100 +0.07(+2.76%)
Dec 12, 2012 2.540 2.540 2.540 0 +0.05(+2.01%)
Dec 11, 2012 2.460 2.490 2.460 2.490 3,000 +0.04(+1.63%)
Dec 10, 2012 2.450 2.450 2.450 2.450 443 +0.05(+2.08%)
Dec 06, 2012 2.400 2.400 2.400 2.400 0 -0.01(-0.41%)
Dec 05, 2012 2.410 2.410 2.410 2.410 400 +0.02(+0.67%)
Dec 04, 2012 2.410 2.410 2.350 2.394 5,344 +0.02(+1.01%)
Nov 30, 2012 2.380 2.380 2.370 2.370 1,520 +0.02(+0.85%)
Nov 29, 2012 2.320 2.350 2.320 2.350 3,000 +0.01(+0.43%)
Nov 28, 2012 2.340 2.340 2.340 2.340 1,000 -0.04(-1.66%)
Nov 27, 2012 2.400 2.400 2.360 2.380 5,075 -0.00(-0.02%)
Nov 26, 2012 2.450 2.450 2.380 2.380 14,600 -0.07(-2.86%)
Nov 24, 2012 2.450 2.450 2.450 2.450 6,000 +0.00(+0.00%)
Nov 23, 2012 2.450 2.450 2.450 2.450 6,000 +0.00(+0.00%)
Nov 21, 2012 2.450 2.450 2.420 2.450 4,880 +0.05(+2.08%)
Nov 20, 2012 2.400 2.425 2.400 2.400 5,772 +0.00(+0.00%)
Nov 19, 2012 2.400 2.400 2.396 2.400 23,790 +0.06(+2.56%)
Nov 16, 2012 2.400 2.400 2.340 2.340 1,820 +0.07(+3.08%)
Nov 12, 2012 2.270 2.270 2.270 0 -0.14(-5.81%)
Nov 05, 2012 2.410 2.410 2.410 2.410 16,688 +0.01(+0.42%)
Oct 31, 2012 2.400 2.400 2.400 0 -0.10(-4.00%)
Oct 23, 2012 2.500 2.500 2.500 0 -0.04(-1.57%)
Oct 19, 2012 2.540 2.540 2.540 2.540 4,800 -0.04(-1.55%)
Oct 18, 2012 2.590 2.590 2.580 2.580 1,300 +0.10(+4.03%)
Oct 15, 2012 2.480 2.480 2.480 0 +0.03(+1.22%)
Oct 09, 2012 2.450 2.450 2.450 0 -0.03(-1.21%)
Oct 08, 2012 2.480 2.480 2.480 2.480 2,500 -0.03(-1.20%)
Oct 06, 2012 2.480 2.510 2.480 2.510 6,050 +0.00(+0.00%)
Oct 05, 2012 2.480 2.510 2.480 2.510 6,050 +0.07(+2.87%)
Oct 04, 2012 2.440 2.440 2.440 2.440 400 -0.04(-1.61%)
Sep 28, 2012 2.480 2.480 2.480 0 +0.03(+1.22%)
Sep 27, 2012 2.450 2.450 2.450 2.450 500 +0.03(+1.24%)
Sep 26, 2012 2.380 2.420 2.380 2.420 24,500 -0.07(-2.81%)
Sep 21, 2012 2.490 2.490 2.490 0 +0.01(+0.40%)
Sep 20, 2012 2.446 2.480 2.446 2.480 908 +0.09(+3.77%)
Sep 19, 2012 2.470 2.470 2.390 2.390 4,065 +0.00(+0.00%)
Sep 13, 2012 2.390 2.390 2.390 0 +0.10(+4.37%)
Sep 06, 2012 2.290 2.290 2.290 0 +0.04(+1.78%)
Sep 04, 2012 2.250 2.250 2.250 0 +0.06(+2.74%)
Aug 31, 2012 2.190 2.190 2.190 2.190 400 -0.09(-3.95%)
Aug 28, 2012 2.280 2.280 2.280 0 -0.06(-2.56%)
Aug 27, 2012 2.340 2.340 2.340 2.340 455 +0.04(+1.74%)
Aug 24, 2012 2.300 2.300 2.300 2.300 592 +0.00(+0.00%)
Aug 22, 2012 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 14, 2012 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 13, 2012 2.400 2.400 2.400 2.400 100 -0.05(-2.04%)
Aug 09, 2012 2.450 2.450 2.450 2.450 0 -0.02(-0.81%)
Aug 08, 2012 2.460 2.470 2.460 2.470 525 +0.09(+3.78%)
Aug 07, 2012 2.500 2.500 2.380 2.380 1,150 -0.12(-4.80%)
Aug 01, 2012 2.500 2.500 2.500 0 +0.01(+0.40%)
Jul 31, 2012 2.490 2.490 2.490 2.490 6,000 +0.06(+2.47%)
Jul 30, 2012 2.410 2.430 2.410 2.430 4,480 +0.13(+5.65%)
Jul 25, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 23, 2012 2.300 2.300 2.300 0 -0.03(-1.29%)
Jul 20, 2012 2.330 2.330 2.330 2.330 2,000 -0.07(-2.92%)
Jul 19, 2012 2.400 2.400 2.400 2.400 2,775 -0.03(-1.23%)
Jul 14, 2012 2.430 2.430 2.430 0 +0.00(+0.00%)
Jul 13, 2012 2.450 2.450 2.430 2.430 1,390 +0.00(+0.00%)
Jul 12, 2012 2.430 2.430 2.430 2.430 463 +0.00(+0.00%)
Jul 11, 2012 2.430 2.430 2.430 2.430 3,500 +0.01(+0.41%)
Jul 10, 2012 2.420 2.420 2.420 2.420 200 -0.03(-1.22%)
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.