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
2024-03-01	71.450	72.980	71.260	71.680	68.277	1,589,885
2024-02-29	72.550	72.830	71.020	71.300	67.916	6,733,518
2024-02-28	73.470	73.480	70.970	72.700	69.249	2,489,925
2024-02-27	72.850	74.550	72.730	73.470	69.982	1,321,963
2024-02-26	73.630	73.650	72.010	72.490	69.049	1,109,915
2024-02-23	74.690	74.690	73.030	73.630	70.135	1,546,928
2024-02-22	74.990	75.150	71.520	72.980	69.516	3,303,812
2024-02-21	76.400	76.690	74.750	74.810	71.259	1,635,947
2024-02-20	78.960	80.000	76.000	76.350	72.726	2,978,741
2024-02-19	78.000	79.440	77.720	79.090	75.336	479,525
2024-02-16	77.910	78.630	77.060	77.770	74.078	1,127,613
2024-02-15	77.990	78.990	77.880	78.500	74.774	646,878
2024-02-14	78.150	78.890	76.620	77.540	73.859	3,319,738
2024-02-13	78.460	79.310	78.030	78.150	74.440	689,478
2024-02-12	78.520	79.490	78.320	78.960	75.212	812,826
2024-02-09	79.750	79.750	78.100	78.340	74.621	890,201
2024-02-08	79.150	79.720	78.340	79.470	75.698	1,656,727
2024-02-07	81.800	82.330	78.620	79.310	75.545	1,748,360
2024-02-06	78.220	83.070	78.000	81.600	77.727	3,736,622
2024-02-02	78.560	79.010	77.250	77.900	74.202	2,542,861
2024-02-01	78.880	79.590	77.990	78.530	74.802	2,354,515
2024-01-31	77.850	79.920	77.750	78.520	74.793	2,508,078
2024-01-30	79.410	79.480	77.040	77.830	74.136	2,215,155
2024-01-29	79.500	79.720	78.470	79.330	75.564	2,656,366
2024-01-26	77.100	79.930	77.100	79.050	75.298	1,461,789
2024-01-25	77.930	79.040	76.530	77.100	73.440	2,689,081
2024-01-24	78.530	79.380	77.110	77.550	73.869	2,065,655
2024-01-23	79.340	79.520	77.840	78.100	74.393	1,432,741
2024-01-22	84.620	84.620	78.310	78.610	74.879	2,653,491
2024-01-19	84.980	85.200	84.210	84.420	80.413	1,126,512
2024-01-18	85.910	85.910	83.710	84.740	80.718	2,320,543
2024-01-17	86.530	87.250	84.000	85.620	81.556	3,034,399
2024-01-16	85.310	87.200	84.810	87.010	82.880	1,494,992
2024-01-15	85.450	85.470	84.730	84.950	80.918	93,950
2024-01-12	84.720	85.950	84.720	85.390	81.337	1,088,951
2024-01-11	84.410	85.340	83.510	84.850	80.822	2,137,092
2024-01-10	84.990	85.850	83.490	83.910	79.927	2,874,184
2024-01-09	86.510	86.510	84.170	84.370	80.365	1,444,581
2024-01-08	88.620	88.620	86.100	86.270	82.175	819,576
2024-01-05	85.010	88.800	83.820	88.620	84.413	2,137,938
2024-01-04	85.290	86.250	82.890	84.740	80.718	1,409,873
2024-01-03	86.790	86.940	84.250	84.850	80.822	891,710
2024-01-02	86.070	87.390	85.680	87.100	82.965	1,053,965
2023-12-29	87.490	88.220	85.710	85.950	81.870	753,058
2023-12-28	87.650	89.120	87.260	87.480	83.327	910,801
2023-12-27	88.290	89.230	87.310	87.530	83.375	1,371,895
2023-12-26	89.270	89.840	87.770	87.990	83.813	475,049
2023-12-22	88.390	88.960	87.760	88.770	84.556	438,541
2023-12-21	87.450	88.820	87.440	88.290	84.099	711,310
2023-12-20	87.470	88.460	86.510	86.860	82.737	2,486,717
2023-12-19	89.030	89.960	86.310	87.390	83.242	2,524,257
2023-12-18	88.130	89.450	87.770	89.000	84.775	1,484,354
2023-12-15	88.450	89.170	87.780	88.190	84.004	6,829,516
2023-12-14	88.150	89.540	87.980	88.440	84.242	2,835,407
2023-12-13	87.300	89.600	86.860	88.620	84.413	1,691,723
2023-12-11	87.160	87.570	86.040	87.320	83.175	958,347
2023-12-08	89.000	89.840	86.880	87.270	83.127	833,317
2023-12-07	89.000	89.990	88.340	89.130	84.899	1,569,331
2023-12-06	88.960	89.850	88.560	88.780	84.566	1,685,653
2023-12-05	87.760	89.390	87.260	89.070	84.842	1,394,066

← NewerPage 12 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.