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
2023-12-04	87.050	87.890	86.770	87.620	83.461	878,320
2023-12-01	87.270	87.400	86.320	87.000	82.870	1,587,754
2023-11-30	86.490	88.400	85.710	87.640	83.480	11,169,340
2023-11-29	86.010	86.680	85.500	86.310	82.213	1,693,004
2023-11-28	85.700	86.460	85.310	85.860	81.784	1,488,727
2023-11-27	85.510	86.770	85.340	85.720	81.651	1,563,506
2023-11-24	85.750	86.850	85.470	85.510	81.451	952,596
2023-11-23	85.420	85.650	85.000	85.570	81.508	316,669
2023-11-22	84.900	85.820	84.720	85.000	80.965	2,555,442
2023-11-21	83.000	85.400	83.000	84.850	80.822	2,498,067
2023-11-17	83.580	84.890	82.890	83.560	79.594	1,627,440
2023-11-16	82.850	84.220	82.800	83.580	79.613	2,405,381
2023-11-15	82.570	84.000	82.050	83.620	79.651	2,308,763
2023-11-14	80.480	83.240	80.480	82.570	78.651	1,844,277
2023-11-13	80.030	80.260	79.730	80.050	76.250	1,303,526
2023-11-10	80.030	81.000	80.030	80.480	76.660	963,500
2023-11-09	80.110	81.170	79.820	80.550	76.726	1,527,943
2023-11-08	80.760	81.500	79.700	80.310	76.498	2,434,207
2023-11-07	81.990	82.240	79.880	80.760	76.926	3,603,424
2023-11-06	77.760	82.450	77.760	82.100	78.203	3,657,194
2023-11-03	76.580	79.700	76.540	78.410	74.688	3,464,769
2023-11-01	73.210	76.280	73.210	75.710	72.116	3,855,209
2023-10-31	70.080	74.500	69.390	73.380	69.897	6,417,541
2023-10-30	72.550	73.260	69.830	70.070	66.744	3,443,807
2023-10-27	73.480	75.140	71.520	72.270	68.839	1,963,658
2023-10-26	74.440	75.830	74.390	75.090	71.526	1,830,946
2023-10-25	74.230	75.630	74.000	75.130	71.564	2,550,600
2023-10-24	74.800	75.630	72.940	73.990	70.478	2,764,540
2023-10-23	73.200	76.180	73.110	75.090	71.526	2,156,810
2023-10-20	75.000	75.200	72.940	73.180	69.706	2,318,766
2023-10-19	77.350	77.450	74.440	74.780	71.230	1,917,279
2023-10-18	78.510	79.170	77.210	77.350	73.678	1,353,461
2023-10-17	78.230	78.680	77.050	78.240	74.526	1,923,193
2023-10-16	78.240	78.650	77.550	78.470	74.745	572,916
2023-10-13	78.830	78.830	76.930	77.920	74.221	2,420,194
2023-10-12	79.820	80.080	78.410	79.020	75.269	2,436,901
2023-10-11	81.540	82.040	79.410	79.650	75.869	3,758,269
2023-10-10	81.670	82.790	81.170	82.130	78.231	2,496,599
2023-10-09	82.360	82.620	81.230	81.610	77.736	1,289,639
2023-10-06	82.730	83.010	81.360	82.150	78.250	1,221,761
2023-10-05	81.280	83.200	80.000	82.620	78.698	2,046,958
2023-10-04	82.340	82.340	80.530	81.480	77.612	1,087,889
2023-10-03	82.990	83.400	81.500	81.850	77.965	2,021,512
2023-10-02	84.000	84.080	82.280	82.960	79.022	1,458,758
2023-09-29	84.900	84.950	83.590	84.020	80.032	1,946,592
2023-09-28	85.820	86.820	84.440	84.950	80.918	2,485,013
2023-09-27	85.300	89.070	84.550	85.950	81.870	4,283,447
2023-09-26	82.970	85.410	82.630	85.060	81.022	2,677,309
2023-09-25	82.850	84.100	82.030	83.010	79.070	4,974,780
2023-09-22	82.000	83.280	81.990	82.600	78.679	1,799,103
2023-09-21	83.200	83.250	82.000	82.230	78.327	1,248,302
2023-09-20	82.910	84.770	82.510	83.350	79.394	1,990,860
2023-09-19	82.230	83.130	81.960	82.910	78.974	1,101,088
2023-09-18	81.950	82.970	80.170	82.310	78.403	1,593,553
2023-09-15	82.280	83.250	81.510	81.950	78.060	12,050,030
2023-09-14	82.550	83.390	81.720	82.370	78.460	1,134,191
2023-09-13	83.110	83.650	81.500	82.620	78.698	2,163,901
2023-09-12	84.420	85.070	83.610	83.780	79.803	1,323,913
2023-09-11	83.930	85.350	83.930	84.380	80.375	1,289,020
2023-09-08	83.260	83.990	82.740	83.690	79.717	1,186,637

← NewerPage 13 of 21 · 1,258 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.