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
2022-12-23	85.510	86.570	85.090	85.940	81.196	661,828
2022-12-22	86.570	86.890	84.220	85.700	80.969	821,706
2022-12-21	85.690	86.900	85.290	86.310	81.545	1,443,474
2022-12-20	86.500	87.410	84.800	85.320	80.610	1,301,235
2022-12-19	85.760	87.000	85.040	86.340	81.574	840,789
2022-12-16	84.970	86.330	83.610	85.590	80.865	9,758,751
2022-12-15	85.590	85.900	84.110	84.640	79.967	3,528,599
2022-12-14	87.150	87.960	84.200	85.990	81.243	1,462,251
2022-12-13	86.100	88.960	85.800	86.570	81.791	3,718,288
2022-12-09	84.790	86.760	84.110	85.990	81.243	1,988,843
2022-12-08	83.490	87.650	83.480	85.530	80.808	1,995,112
2022-12-07	82.400	85.420	82.250	83.500	78.890	2,549,606
2022-12-06	83.350	85.260	81.790	82.490	77.936	1,975,176
2022-12-05	83.250	84.990	82.050	83.620	79.004	1,208,014
2022-12-02	82.240	83.940	81.310	82.860	78.286	2,882,102
2022-12-01	82.230	82.850	80.700	82.120	77.587	2,299,227
2022-11-30	81.810	82.270	78.620	81.940	77.417	9,601,704
2022-11-29	84.000	85.000	81.210	81.680	77.171	2,945,859
2022-11-28	86.420	87.420	83.710	84.110	79.467	2,043,897
2022-11-25	87.250	88.990	82.000	86.450	81.678	1,261,741
2022-11-24	86.990	87.530	85.690	87.260	82.443	385,288
2022-11-23	85.480	87.750	84.910	86.900	81.489	2,267,738
2022-11-22	87.800	88.830	85.080	85.270	79.960	3,255,676
2022-11-18	85.680	90.340	85.680	87.560	82.108	1,218,978
2022-11-17	85.100	86.710	84.200	85.670	80.335	791,197
2022-11-16	85.300	86.530	85.140	85.880	80.532	1,251,769
2022-11-15	86.230	88.050	83.910	85.420	80.101	1,550,064
2022-11-14	83.160	86.930	83.060	85.450	80.129	1,589,107
2022-11-11	82.980	84.280	82.020	83.200	78.019	1,578,550
2022-11-10	82.450	84.210	82.000	82.730	77.578	1,048,771
2022-11-09	81.560	82.680	80.590	81.410	76.340	1,517,928
2022-11-08	80.820	83.170	80.270	81.840	76.744	1,660,575
2022-11-07	81.210	82.930	79.780	80.820	75.787	1,268,044
2022-11-04	80.840	82.330	79.310	81.540	76.462	1,603,942
2022-11-03	81.010	81.840	79.230	79.680	74.718	2,288,804
2022-11-01	76.810	82.060	76.570	81.400	76.331	3,063,191
2022-10-31	76.300	79.500	75.260	76.710	71.933	2,692,759
2022-10-28	75.550	76.760	74.550	76.320	71.567	1,622,067
2022-10-27	74.500	75.500	74.300	74.510	69.870	1,201,950
2022-10-26	75.160	75.310	73.610	74.720	70.067	1,171,992
2022-10-25	72.310	75.380	72.000	75.160	70.480	2,223,128
2022-10-24	72.150	73.780	71.760	73.130	68.576	1,456,558
2022-10-21	70.720	72.450	69.440	72.140	67.648	2,649,560
2022-10-20	70.510	72.800	69.530	70.720	66.316	2,645,517
2022-10-19	71.620	72.170	70.000	70.140	65.772	784,058
2022-10-18	73.540	73.980	71.310	71.740	67.273	937,272
2022-10-17	70.410	74.500	70.410	73.180	68.623	2,355,578
2022-10-14	70.800	72.050	68.830	70.070	65.707	1,521,989
2022-10-13	70.610	71.970	70.000	70.720	66.316	1,502,965
2022-10-12	72.170	73.490	70.680	71.000	66.579	2,685,911
2022-10-11	70.420	73.960	70.120	71.980	67.498	2,138,910
2022-10-10	72.500	73.650	70.250	70.570	66.176	771,079
2022-10-07	70.890	73.990	70.740	72.470	67.957	1,398,925
2022-10-06	72.160	72.660	70.610	71.240	66.804	3,341,078
2022-10-05	71.390	72.350	70.320	71.810	67.338	2,049,866
2022-10-04	72.320	72.320	70.240	71.440	66.991	1,733,808
2022-10-03	70.950	72.000	70.210	71.620	67.160	1,200,961
2022-09-30	72.510	74.880	70.730	70.970	66.551	2,372,507
2022-09-29	73.270	73.970	72.200	72.810	68.276	1,999,071
2022-09-28	73.500	74.400	72.360	73.100	68.548	2,511,560

← NewerPage 17 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.