Grupo Bimbo S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.190	58.960	58.190	58.600	58.600	3,034,823
2026-10-15	57.190	58.160	57.050	57.970	57.970	3,138,211
2026-10-14	57.580	57.850	56.890	57.210	57.210	3,115,835
2026-10-13	57.030	57.830	57.030	57.450	57.450	2,261,469
2026-10-12	56.060	57.600	56.010	57.260	57.260	2,261,812
2026-10-09	56.010	56.130	55.810	56.090	56.090	1,226,779
2026-10-08	55.820	56.300	55.650	56.020	56.020	1,537,596
2026-10-07	55.320	55.930	55.220	55.540	55.540	1,375,451
2026-10-06	55.470	56.020	54.920	55.410	55.410	1,774,464
2026-10-05	54.770	55.950	54.770	55.230	55.230	1,294,348
2026-10-02	55.270	55.350	54.450	55.050	55.050	1,756,804
2026-10-01	55.000	55.450	54.580	55.050	55.050	2,129,435
2026-09-30	55.540	56.010	54.880	54.900	54.900	3,063,607
2026-09-29	56.180	56.700	55.160	55.500	55.500	2,153,410
2026-09-28	55.170	56.490	55.170	56.150	56.150	1,401,458
2026-09-25	54.900	55.440	54.840	55.130	55.130	714,470
2026-09-24	55.000	55.490	54.600	54.990	54.990	1,497,128
2026-09-23	55.500	55.660	54.780	55.050	55.050	1,822,464
2026-09-22	54.610	55.810	54.490	55.400	55.400	1,550,237
2026-09-21	54.530	54.900	53.980	54.520	54.520	2,813,826
2026-09-18	55.250	55.280	54.020	54.190	54.190	19,600,655
2026-09-17	55.090	55.370	54.650	55.170	55.170	1,240,641
2026-09-15	55.530	55.680	55.010	55.020	55.020	1,649,112
2026-09-14	55.210	56.100	55.210	55.460	55.460	1,798,060
2026-09-11	55.970	56.020	55.000	55.240	55.240	1,774,959
2026-09-10	56.310	57.170	55.750	55.770	55.770	1,870,460
2026-09-09	55.900	56.940	55.790	56.550	56.550	2,551,058
2026-09-08	56.150	56.280	55.810	55.990	55.990	1,656,140
2026-09-07	56.450	56.610	56.000	56.140	56.140	913,275
2026-09-04	57.860	57.860	56.250	56.480	56.480	2,724,917
2026-09-03	57.590	58.210	57.330	57.860	57.860	1,444,644
2026-09-02	58.030	58.610	57.440	57.910	57.910	1,770,178
2026-09-01	59.370	59.660	58.120	58.170	58.170	2,498,644
2026-08-31	58.850	59.770	58.300	59.250	59.250	5,617,915
2026-08-28	58.680	59.370	58.510	58.850	58.850	982,543
2026-08-27	59.870	59.950	58.710	59.080	59.080	2,404,835
2026-08-26	60.080	60.870	59.790	59.990	59.990	1,469,805
2026-08-25	60.340	60.390	59.300	60.020	60.020	1,432,656
2026-08-24	59.710	60.700	59.710	60.260	60.260	1,674,041
2026-08-21	58.650	60.350	58.450	59.870	59.870	1,848,326
2026-08-20	58.960	59.590	58.000	58.580	58.580	3,060,622
2026-08-19	58.760	59.970	58.720	58.900	58.900	1,992,640
2026-08-18	58.140	59.560	58.080	59.120	59.120	1,485,139
2026-08-17	60.630	60.630	58.080	58.390	58.390	2,052,992
2026-08-14	60.540	61.040	59.990	60.380	60.380	1,867,731
2026-08-13	60.620	61.530	60.610	61.050	61.050	1,496,749
2026-08-12	61.220	61.460	60.290	60.840	60.840	1,676,487
2026-08-11	61.590	61.970	61.310	61.640	61.640	610,426
2026-08-10	60.950	61.950	60.880	61.520	61.520	1,005,842
2026-08-07	60.660	61.260	60.660	61.210	61.210	951,958
2026-08-06	61.370	61.950	60.640	60.640	60.640	1,328,222
2026-08-05	60.800	62.060	60.560	61.370	61.370	1,950,229
2026-08-04	60.980	61.570	60.550	61.070	61.070	1,286,283
2026-08-03	62.020	62.220	61.060	61.160	61.160	1,286,239
2026-07-31	61.000	62.500	60.400	62.080	62.080	1,992,855
2026-07-30	59.580	60.860	59.420	60.830	60.830	2,582,853
2026-07-29	59.630	60.470	59.370	59.960	59.960	2,222,345
2026-07-28	59.250	61.990	59.000	59.900	59.900	3,277,412
2026-07-27	58.470	60.150	58.210	59.110	59.110	2,710,707
2026-07-24	59.190	59.190	58.250	58.260	58.260	2,395,065

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	1.0750 MXN
2025-05-13	1.0000 MXN
2024-05-10	0.9400 MXN
2023-05-16	0.7800 MXN
2022-11-24	0.6500 MXN
2022-05-17	0.6500 MXN
2021-05-13	1.0000 MXN
2020-05-08	0.5000 MXN
2019-05-09	0.4500 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.