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
2023-06-16	92.800	93.030	91.350	92.130	87.757	7,367,594
2023-06-15	92.120	94.510	92.120	93.030	88.614	910,227
2023-06-14	91.680	93.760	91.590	93.510	89.071	1,490,700
2023-06-13	93.200	93.200	91.380	91.570	87.223	2,081,287
2023-06-12	94.240	94.260	92.120	92.880	88.471	821,561
2023-06-09	93.160	94.900	92.970	94.220	89.748	1,184,628
2023-06-08	91.830	93.400	91.700	92.830	88.423	1,576,979
2023-06-07	92.630	92.870	91.160	91.390	87.052	1,814,597
2023-06-06	92.730	93.440	92.030	92.370	87.985	1,574,392
2023-06-05	92.550	92.750	91.750	92.430	88.042	762,771
2023-06-02	93.980	94.850	91.720	92.490	88.100	1,853,260
2023-06-01	94.500	95.880	92.260	92.880	88.471	1,586,247
2023-05-31	93.400	94.990	91.340	94.560	90.071	8,082,717
2023-05-30	93.710	93.710	91.130	92.740	88.338	2,811,892
2023-05-29	94.100	95.250	93.300	93.670	89.224	749,213
2023-05-26	94.200	95.900	86.130	94.230	89.757	1,706,380
2023-05-25	92.830	93.940	91.770	93.530	89.090	1,824,471
2023-05-24	91.000	93.190	91.000	92.130	87.757	2,146,381
2023-05-23	91.000	92.120	90.700	91.010	86.690	2,655,086
2023-05-22	93.000	94.280	90.000	90.820	86.509	1,370,900
2023-05-19	93.720	95.700	92.800	93.000	88.585	1,244,010
2023-05-18	93.030	94.300	92.160	94.050	89.586	2,219,804
2023-05-17	94.940	95.290	92.600	92.880	88.471	1,322,777
2023-05-16	95.550	96.210	94.400	94.620	90.129	641,322
2023-05-15	96.850	97.190	95.630	96.040	90.738	1,027,824
2023-05-12	96.890	103.41	96.350	96.680	91.343	799,155
2023-05-11	99.000	99.500	96.250	96.460	91.135	1,044,434
2023-05-10	97.910	99.460	97.910	98.560	93.119	986,847
2023-05-09	97.130	98.250	96.790	97.910	92.505	726,527
2023-05-08	99.130	99.540	96.910	97.820	92.420	1,330,792
2023-05-05	97.180	99.180	97.040	98.960	93.497	1,637,368
2023-05-04	95.400	97.930	95.040	97.380	92.004	976,326
2023-05-03	95.760	96.600	94.920	95.250	89.992	651,036
2023-05-02	96.300	96.300	93.700	95.590	90.313	1,430,516
2023-04-28	93.350	96.810	93.110	96.300	90.984	2,229,665
2023-04-27	92.150	93.490	91.710	93.330	88.178	722,248
2023-04-26	92.690	94.250	90.940	91.890	86.817	1,254,341
2023-04-25	93.290	93.890	92.140	92.470	87.365	798,563
2023-04-24	92.980	93.950	92.630	93.070	87.932	580,100
2023-04-21	93.480	93.480	91.350	92.460	87.356	1,048,232
2023-04-20	90.890	93.630	90.680	93.070	87.932	1,081,168
2023-04-19	91.000	91.560	89.800	90.730	85.721	1,189,006
2023-04-18	92.150	92.370	90.620	90.930	85.910	1,125,886
2023-04-17	89.940	92.500	89.940	92.250	87.157	1,608,331
2023-04-14	91.800	91.800	89.950	90.380	85.391	1,276,116
2023-04-13	90.850	92.470	90.790	91.580	86.524	1,878,763
2023-04-12	91.990	91.990	90.230	90.950	85.929	2,238,401
2023-04-11	91.260	92.390	90.740	91.950	86.874	1,138,425
2023-04-10	90.440	91.990	90.170	90.840	85.825	781,310
2023-04-05	91.700	91.990	90.020	90.400	85.410	875,359
2023-04-04	90.240	91.940	89.870	90.820	85.806	1,440,318
2023-04-03	90.240	91.450	89.150	90.140	85.164	1,057,853
2023-03-31	91.520	92.980	90.470	90.680	85.674	2,774,104
2023-03-30	90.030	92.900	89.890	91.890	86.817	1,635,917
2023-03-29	88.500	90.000	88.030	89.750	84.795	1,640,898
2023-03-28	88.300	90.000	88.220	88.440	83.558	2,333,803
2023-03-27	88.870	88.870	87.610	88.380	83.501	1,291,165
2023-03-24	87.340	88.000	86.540	87.170	82.358	1,146,231
2023-03-23	87.690	88.570	86.650	87.120	82.311	2,074,200
2023-03-22	87.770	89.400	87.340	87.620	82.783	2,445,225

← NewerPage 15 of 22 · 1,262 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.