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
2023-09-07	84.060	84.460	83.000	83.230	79.279	797,458
2023-09-06	83.650	85.020	83.110	84.220	80.222	2,760,141
2023-09-05	83.750	84.130	83.180	83.700	79.727	1,765,578
2023-09-04	84.730	84.980	83.500	83.750	79.775	660,157
2023-09-01	84.010	85.490	84.000	84.630	80.613	1,154,020
2023-08-31	88.010	88.010	83.430	83.880	79.898	7,430,477
2023-08-30	88.250	88.660	87.660	87.830	83.661	1,307,637
2023-08-29	87.880	89.100	87.420	88.390	84.194	1,483,709
2023-08-28	87.430	88.870	87.240	88.020	83.842	1,706,448
2023-08-25	88.740	88.740	86.690	86.980	82.851	1,926,151
2023-08-24	89.070	89.520	87.710	88.750	84.537	8,776,463
2023-08-23	88.180	90.890	87.200	89.320	85.080	6,572,665
2023-08-22	88.010	89.250	87.150	88.250	84.061	1,305,153
2023-08-21	89.990	89.990	87.190	88.780	84.566	2,279,766
2023-08-18	88.020	89.320	88.020	88.750	84.537	1,742,407
2023-08-17	90.700	91.800	88.930	90.220	85.937	2,731,550
2023-08-16	89.690	91.180	88.700	90.870	86.557	3,865,844
2023-08-15	88.590	90.630	88.210	89.640	85.385	2,208,846
2023-08-14	88.720	89.890	87.910	88.380	84.185	1,349,574
2023-08-11	89.050	90.150	88.490	88.760	84.547	1,385,605
2023-08-10	89.640	89.880	88.210	89.320	85.080	2,995,734
2023-08-09	87.910	89.900	87.220	89.650	85.394	5,517,389
2023-08-08	87.590	89.240	86.910	87.490	83.337	1,754,307
2023-08-07	89.430	91.060	87.590	89.190	84.956	2,813,470
2023-08-04	86.550	91.000	86.420	89.430	85.185	4,364,872
2023-08-03	83.010	88.100	83.010	86.950	82.823	4,247,548
2023-08-02	83.700	84.480	81.870	83.070	79.127	2,284,332
2023-08-01	87.040	87.220	83.240	83.610	79.641	2,406,918
2023-07-31	88.400	90.370	86.620	86.810	82.689	1,618,337
2023-07-28	87.080	89.980	86.700	88.580	84.375	3,237,987
2023-07-27	88.050	88.120	86.030	87.170	83.032	3,734,138
2023-07-26	87.870	88.990	85.000	88.180	83.994	3,845,810
2023-07-25	86.850	88.110	86.790	87.970	83.794	1,409,955
2023-07-24	88.720	88.720	86.360	86.790	82.670	1,073,114
2023-07-21	87.100	88.930	87.100	88.760	84.547	437,856
2023-07-20	87.890	87.960	86.350	87.000	82.870	836,799
2023-07-19	90.480	90.480	87.610	87.790	83.623	1,708,300
2023-07-18	88.900	90.590	88.600	90.390	86.099	926,050
2023-07-17	89.860	89.860	88.180	88.830	84.613	1,106,684
2023-07-14	89.660	90.700	89.050	89.630	85.375	1,368,726
2023-07-13	88.700	90.530	88.520	89.890	85.623	1,414,993
2023-07-12	89.260	89.490	87.830	88.470	84.270	1,916,055
2023-07-11	87.800	89.840	86.520	89.450	85.204	1,516,893
2023-07-10	88.990	88.990	87.300	87.610	83.451	1,158,080
2023-07-07	89.160	89.780	88.300	88.620	84.413	1,706,965
2023-07-06	91.130	91.180	88.570	89.060	84.832	2,228,720
2023-07-05	92.370	92.370	90.390	91.150	86.823	1,738,380
2023-07-04	92.650	93.210	92.000	92.250	87.871	173,962
2023-07-03	91.650	93.690	91.510	92.800	88.395	1,075,201
2023-06-30	91.070	92.570	90.820	91.650	87.300	2,142,830
2023-06-29	90.620	91.210	89.810	91.040	86.718	5,098,775
2023-06-28	91.100	91.750	90.650	90.820	86.509	2,049,465
2023-06-27	91.180	92.150	90.930	91.220	86.890	1,995,713
2023-06-26	91.530	92.000	90.640	90.820	86.509	2,541,697
2023-06-23	91.520	92.350	90.040	91.940	87.576	1,203,460
2023-06-22	91.860	91.860	90.500	91.560	87.214	1,285,034
2023-06-21	92.340	92.900	90.620	92.210	87.833	836,193
2023-06-20	91.910	92.750	91.480	92.180	87.804	1,086,398
2023-06-19	92.850	92.850	91.900	92.080	87.709	222,842
2023-06-16	92.800	93.030	91.350	92.130	87.757	7,367,594

← NewerPage 14 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.