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
2024-05-30	65.410	67.280	64.780	65.570	63.277	3,324,635
2024-05-29	66.530	66.810	64.500	65.500	63.209	4,322,562
2024-05-28	65.830	67.020	65.630	66.460	64.136	1,550,504
2024-05-27	66.300	66.990	65.750	65.960	63.653	521,859
2024-05-24	68.250	68.250	66.150	66.510	64.184	1,831,520
2024-05-23	70.000	70.340	67.860	67.970	65.593	1,953,573
2024-05-22	69.930	70.700	69.110	70.320	67.861	1,343,696
2024-05-21	69.800	70.480	69.010	70.080	67.629	3,856,349
2024-05-20	70.100	70.310	68.580	69.900	67.455	1,774,223
2024-05-17	71.280	71.280	69.710	70.010	67.562	1,319,086
2024-05-16	70.500	71.500	70.500	71.280	68.787	1,716,229
2024-05-15	70.220	72.510	69.860	70.660	68.189	3,285,173
2024-05-14	70.520	71.010	69.340	69.800	67.359	2,714,064
2024-05-13	70.390	71.880	69.700	70.410	67.948	2,489,386
2024-05-10	72.000	72.110	69.820	69.950	67.504	2,004,510
2024-05-09	70.850	73.440	70.210	72.590	69.144	2,499,375
2024-05-08	71.200	72.060	70.310	70.950	67.582	2,372,305
2024-05-07	69.990	71.480	69.990	71.140	67.763	1,940,270
2024-05-06	70.310	72.180	69.410	69.770	66.458	3,148,749
2024-05-03	72.390	72.800	69.770	70.070	66.744	2,176,175
2024-05-02	71.990	73.300	71.120	72.500	69.059	2,482,117
2024-04-30	70.260	73.000	70.080	71.780	68.373	4,321,686
2024-04-29	69.100	71.050	68.020	70.530	67.182	3,029,215
2024-04-26	70.380	70.550	68.580	68.920	65.648	1,511,545
2024-04-25	69.350	71.390	67.850	70.500	67.153	3,114,050
2024-04-24	69.240	70.350	68.160	69.540	66.239	3,058,491
2024-04-23	70.200	70.310	67.310	69.290	66.001	4,191,477
2024-04-22	69.200	71.360	68.000	70.990	67.620	2,279,138
2024-04-19	67.540	69.250	66.650	69.080	65.801	2,534,075
2024-04-18	66.200	67.050	65.780	66.930	63.753	1,852,740
2024-04-17	67.900	67.900	65.900	66.160	63.019	1,535,613
2024-04-16	66.830	68.110	66.070	67.800	64.582	1,811,294
2024-04-15	69.280	69.280	66.610	66.760	63.591	1,658,525
2024-04-12	69.370	69.370	68.460	68.620	65.363	1,139,599
2024-04-11	69.550	69.950	69.020	69.260	65.972	2,027,866
2024-04-10	70.700	70.850	68.840	69.080	65.801	1,922,934
2024-04-09	72.620	72.900	70.310	70.530	67.182	2,327,092
2024-04-08	73.430	73.430	71.820	72.270	68.839	661,457
2024-04-05	71.950	74.550	71.910	73.430	69.944	1,753,615
2024-04-04	74.010	74.730	71.000	71.860	68.449	3,329,131
2024-04-03	76.650	76.650	73.620	73.860	70.354	3,125,471
2024-04-02	77.320	78.730	76.060	76.600	72.964	3,886,240
2024-04-01	78.470	78.470	76.400	77.280	73.612	2,112,697
2024-03-27	79.130	79.580	77.770	78.470	74.745	1,916,476
2024-03-26	77.760	80.120	76.690	79.210	75.450	2,306,584
2024-03-25	74.560	79.460	73.930	77.640	73.955	1,984,674
2024-03-22	76.120	76.130	73.760	73.980	70.468	1,146,536
2024-03-21	77.500	77.500	75.500	76.100	72.488	1,248,024
2024-03-20	73.200	78.950	73.200	77.450	73.774	3,126,984
2024-03-19	71.700	74.600	71.150	73.820	70.316	3,220,766
2024-03-15	72.150	72.360	70.210	71.710	68.306	13,922,640
2024-03-14	70.800	73.000	70.800	71.620	68.220	2,054,063
2024-03-13	72.010	72.470	70.700	70.890	67.525	1,908,682
2024-03-12	72.120	72.120	71.260	71.920	68.506	2,379,854
2024-03-11	72.000	72.730	71.260	71.990	68.573	850,836
2024-03-08	72.000	72.250	71.280	71.860	68.449	1,086,439
2024-03-07	72.290	72.500	71.500	71.930	68.516	954,058
2024-03-06	72.480	72.710	71.500	72.050	68.630	1,908,177
2024-03-05	71.930	72.840	71.400	72.510	69.068	1,690,586
2024-03-04	72.490	72.540	71.500	71.950	68.535	2,670,605

← NewerPage 11 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.