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
2023-03-21	88.600	88.950	87.350	88.120	83.255	2,024,079
2023-03-17	86.310	88.650	84.750	88.390	83.510	8,854,548
2023-03-16	85.550	87.190	85.300	86.120	81.366	2,220,646
2023-03-15	84.930	86.240	83.710	85.340	80.629	2,117,819
2023-03-14	85.360	86.890	84.900	85.110	80.412	2,212,319
2023-03-13	84.340	87.940	82.590	85.020	80.327	2,243,016
2023-03-10	86.310	86.450	83.110	83.850	79.221	2,104,356
2023-03-09	86.870	87.590	85.800	86.110	81.356	1,855,216
2023-03-08	86.460	86.920	85.730	86.620	81.838	1,633,701
2023-03-07	87.550	87.580	85.670	86.290	81.526	2,080,619
2023-03-06	88.450	88.980	87.250	88.340	83.463	1,379,181
2023-03-03	88.260	89.790	87.790	88.070	83.208	1,428,080
2023-03-02	87.650	88.590	86.460	87.890	83.038	1,098,231
2023-03-01	87.190	88.960	86.650	86.980	82.178	2,301,038
2023-02-28	89.500	89.800	86.550	86.850	82.055	4,706,741
2023-02-27	87.650	90.990	87.270	89.630	84.682	1,108,933
2023-02-24	87.550	88.310	86.290	88.200	83.331	965,840
2023-02-23	87.480	89.340	86.860	87.260	82.443	1,915,532
2023-02-22	87.710	88.580	86.110	86.480	81.706	2,476,238
2023-02-21	88.720	89.640	87.590	87.920	83.066	1,101,215
2023-02-20	88.000	90.790	88.000	89.290	84.361	453,487
2023-02-17	88.870	88.870	86.020	87.400	82.575	1,391,206
2023-02-16	89.670	89.910	88.360	89.050	84.134	1,195,480
2023-02-15	89.510	89.590	87.220	89.340	84.408	1,687,790
2023-02-14	89.990	90.030	86.970	89.070	84.153	2,717,105
2023-02-13	89.890	91.550	89.350	89.610	84.663	1,766,079
2023-02-10	90.300	90.800	88.590	88.840	83.936	2,006,836
2023-02-09	91.070	93.000	89.140	90.080	85.107	2,478,350
2023-02-08	91.390	91.900	89.040	91.010	85.986	1,789,751
2023-02-07	93.880	94.650	90.650	91.150	86.118	2,806,428
2023-02-03	92.950	94.000	92.530	93.900	88.716	1,882,266
2023-02-02	94.500	94.680	92.490	92.950	87.819	4,368,579
2023-02-01	93.950	94.640	92.600	94.100	88.905	1,353,846
2023-01-31	94.480	94.980	93.010	94.020	88.830	4,641,481
2023-01-30	94.900	95.350	94.000	94.360	89.151	1,782,206
2023-01-27	96.100	96.900	94.300	94.700	89.472	924,696
2023-01-26	96.250	97.650	95.200	95.770	90.483	1,541,119
2023-01-25	95.850	96.640	95.370	95.530	90.256	1,166,746
2023-01-24	95.000	97.750	95.000	95.530	90.256	3,194,907
2023-01-23	92.140	95.800	91.850	94.660	89.434	1,662,738
2023-01-20	92.620	98.000	91.520	91.690	86.628	2,067,056
2023-01-19	91.930	93.930	91.880	92.660	87.545	1,936,978
2023-01-18	92.220	93.210	91.410	91.860	86.789	1,585,896
2023-01-17	93.320	93.320	90.710	92.320	87.224	1,724,675
2023-01-16	90.580	93.620	90.580	93.280	88.131	442,155
2023-01-13	91.450	91.990	90.300	90.930	85.910	1,669,116
2023-01-12	90.800	92.250	90.560	91.080	86.052	1,838,823
2023-01-11	90.790	92.580	89.730	90.560	85.561	1,874,447
2023-01-10	90.170	91.160	89.300	90.380	85.391	3,697,693
2023-01-09	88.450	90.720	87.700	90.300	85.315	1,960,155
2023-01-06	88.860	89.500	85.800	88.410	83.529	1,858,355
2023-01-05	85.600	89.240	85.600	87.730	82.887	2,645,406
2023-01-04	84.980	87.150	84.970	85.390	80.676	1,970,983
2023-01-03	84.650	85.040	83.760	84.890	80.204	697,579
2023-01-02	82.500	85.400	82.500	84.720	80.043	161,512
2022-12-30	84.500	85.160	81.850	82.360	77.813	1,903,851
2022-12-29	85.660	87.520	83.830	84.240	79.590	1,010,057
2022-12-28	86.850	86.850	84.910	85.260	80.553	1,010,858
2022-12-27	86.000	88.110	85.860	86.710	81.923	689,567
2022-12-26	85.950	87.150	85.520	85.820	81.082	80,280

← NewerPage 16 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.