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
2024-08-22	68.770	70.340	68.400	68.580	66.182	1,045,946
2024-08-21	70.550	71.000	68.060	68.970	66.558	1,065,153
2024-08-20	70.050	71.040	69.600	70.020	67.571	1,338,230
2024-08-19	69.730	70.780	69.060	70.200	67.745	1,174,592
2024-08-16	69.430	70.100	69.060	69.720	67.282	697,211
2024-08-15	70.340	70.500	68.980	69.530	67.098	847,566
2024-08-14	70.090	70.500	68.960	70.200	67.745	2,236,155
2024-08-13	68.800	70.670	68.800	69.980	67.533	1,141,293
2024-08-12	68.940	69.120	67.620	68.390	65.998	548,933
2024-08-09	68.000	69.140	67.950	68.970	66.558	940,050
2024-08-08	67.560	68.890	67.560	68.330	65.940	1,139,747
2024-08-07	67.260	68.240	66.640	67.530	65.168	1,176,651
2024-08-06	64.630	68.480	64.630	67.330	64.975	2,657,988
2024-08-05	66.460	66.840	64.230	64.860	62.592	1,439,279
2024-08-02	65.940	69.000	65.200	67.040	64.695	5,834,286
2024-08-01	65.200	66.290	64.770	65.660	63.364	2,357,362
2024-07-31	64.960	67.500	64.600	65.170	62.891	2,874,335
2024-07-30	68.320	68.670	63.730	64.750	62.486	3,071,985
2024-07-29	67.300	69.400	67.300	68.340	65.950	1,996,506
2024-07-26	69.100	69.220	67.470	67.580	65.217	1,600,805
2024-07-25	64.600	69.240	64.600	69.160	66.741	3,775,703
2024-07-24	64.800	65.940	64.510	65.400	63.113	1,287,384
2024-07-23	64.030	65.800	63.700	65.030	62.756	2,208,087
2024-07-22	64.740	66.000	64.300	64.960	62.688	1,468,370
2024-07-19	63.680	65.260	63.680	65.070	62.794	1,629,247
2024-07-18	64.350	64.970	63.200	63.400	61.183	1,215,427
2024-07-17	64.790	65.150	63.740	64.510	62.254	1,428,936
2024-07-16	64.880	65.730	64.510	64.920	62.650	726,804
2024-07-15	64.940	65.190	64.260	64.890	62.621	1,574,196
2024-07-12	64.000	65.240	63.880	64.950	62.679	1,078,817
2024-07-11	64.100	64.610	63.730	64.050	61.810	1,632,894
2024-07-10	63.920	64.390	63.750	64.170	61.926	2,783,010
2024-07-09	63.850	64.450	63.210	63.920	61.685	961,971
2024-07-08	62.560	64.190	62.030	63.510	61.289	1,498,115
2024-07-05	63.320	63.590	62.530	62.880	60.681	1,053,694
2024-07-04	63.790	63.820	63.000	63.280	61.067	187,957
2024-07-03	63.500	64.490	63.210	63.480	61.260	1,327,112
2024-07-02	66.480	66.480	63.050	63.320	61.106	2,191,757
2024-07-01	65.000	67.190	64.030	66.820	64.483	2,786,061
2024-06-28	65.950	65.950	63.520	64.610	62.350	3,093,422
2024-06-27	65.530	67.080	64.940	65.200	62.920	2,858,103
2024-06-26	64.540	66.260	64.000	65.480	63.190	3,922,648
2024-06-25	66.000	66.000	64.250	64.670	62.408	4,275,828
2024-06-24	68.440	68.700	65.530	65.840	63.537	3,676,775
2024-06-21	69.870	70.790	67.560	68.100	65.718	10,798,630
2024-06-20	69.910	70.600	68.300	70.430	67.967	1,945,888
2024-06-19	69.750	70.790	69.750	70.570	68.102	1,029,440
2024-06-18	66.340	71.300	66.340	69.630	67.195	3,520,829
2024-06-17	67.020	67.730	66.040	66.520	64.194	6,331,084
2024-06-14	67.690	68.280	66.380	67.020	64.676	1,240,919
2024-06-13	69.790	69.800	67.510	67.620	65.255	2,240,651
2024-06-12	69.480	71.090	68.000	69.450	67.021	3,715,421
2024-06-11	70.430	71.190	68.970	69.260	66.838	4,403,506
2024-06-10	68.060	71.410	68.060	70.700	68.227	2,522,306
2024-06-07	69.670	70.260	67.500	67.630	65.265	2,944,511
2024-06-06	70.670	72.500	68.540	69.560	67.127	4,822,161
2024-06-05	67.680	71.440	67.540	70.980	68.498	5,015,359
2024-06-04	64.030	68.900	64.030	68.530	66.133	4,153,426
2024-06-03	63.900	64.730	60.720	63.820	61.588	4,345,589
2024-05-31	65.450	65.570	63.560	63.890	61.656	8,750,689

← NewerPage 10 of 22 · 1,261 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.