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
2022-09-27	71.730	74.800	71.730	73.260	68.698	1,902,949
2022-09-26	72.770	74.690	71.050	71.560	67.104	1,933,351
2022-09-23	75.180	75.180	72.000	72.390	67.882	1,869,898
2022-09-22	73.390	75.520	72.010	75.180	70.498	1,824,189
2022-09-21	73.000	74.000	72.130	73.590	69.007	2,020,600
2022-09-20	73.220	73.490	72.040	72.970	68.426	1,913,862
2022-09-19	73.430	75.000	71.210	72.920	68.379	2,184,521
2022-09-15	72.520	73.780	72.210	73.450	68.876	10,694,910
2022-09-14	73.270	75.000	71.710	72.650	68.126	2,444,368
2022-09-13	73.410	74.050	72.300	73.030	68.482	1,763,060
2022-09-12	73.540	74.240	73.150	73.700	69.111	869,317
2022-09-09	72.440	73.360	71.400	73.030	68.482	1,144,765
2022-09-08	72.930	72.930	70.920	72.120	67.629	1,821,881
2022-09-07	70.890	72.300	69.300	71.940	67.460	2,584,603
2022-09-06	70.510	71.020	69.830	70.880	66.466	1,874,590
2022-09-05	72.350	72.350	69.980	70.480	66.091	436,525
2022-09-02	71.000	72.350	70.300	71.970	67.488	1,651,119
2022-09-01	66.470	71.330	65.840	70.270	65.894	3,171,108
2022-08-31	69.340	69.690	64.690	66.220	62.096	14,878,490
2022-08-30	71.150	71.370	68.980	69.470	65.144	2,204,130
2022-08-29	72.890	73.230	70.330	71.130	66.701	2,758,740
2022-08-26	73.650	74.390	71.000	73.230	68.670	3,324,519
2022-08-25	73.440	73.910	72.500	73.610	69.026	2,515,253
2022-08-24	73.950	74.060	72.720	73.500	68.923	2,148,398
2022-08-23	74.310	74.390	72.500	73.650	69.064	3,331,513
2022-08-22	73.490	74.970	72.770	74.520	69.880	4,668,880
2022-08-19	73.390	74.400	72.860	73.560	68.979	1,590,724
2022-08-18	74.040	74.280	73.010	73.560	68.979	1,642,343
2022-08-17	74.110	75.110	73.030	73.940	69.336	1,959,126
2022-08-16	75.180	75.990	72.850	74.770	70.114	3,353,627
2022-08-15	76.380	76.650	74.300	75.240	70.555	2,109,390
2022-08-12	76.350	77.330	75.000	76.690	71.914	3,712,799
2022-08-11	76.570	78.990	75.210	76.320	71.567	3,760,028
2022-08-10	75.260	78.490	75.260	76.310	71.558	2,638,530
2022-08-09	72.740	76.330	72.000	75.540	70.836	3,051,447
2022-08-08	70.680	73.490	70.680	73.130	68.576	1,874,444
2022-08-05	70.500	70.850	69.120	70.160	65.791	1,648,758
2022-08-04	71.610	73.000	69.800	70.850	66.438	1,843,421
2022-08-03	72.200	72.670	70.360	71.580	67.123	1,360,951
2022-08-02	71.270	72.880	71.040	72.290	67.788	1,849,574
2022-08-01	72.200	73.200	68.500	71.150	66.719	2,573,827
2022-07-29	74.550	74.850	71.700	72.040	67.554	3,207,854
2022-07-28	73.120	75.370	72.130	75.080	70.405	1,902,528
2022-07-27	74.690	74.690	71.820	73.070	68.520	1,830,898
2022-07-26	74.530	74.700	72.740	74.070	69.458	1,566,538
2022-07-25	74.040	75.450	73.360	74.240	69.617	785,081
2022-07-22	73.140	74.700	72.220	74.440	69.805	1,177,478
2022-07-21	72.670	73.260	71.310	73.000	68.454	1,834,730
2022-07-20	71.750	72.900	71.610	72.410	67.901	2,123,946
2022-07-19	71.800	72.970	70.980	72.070	67.582	1,906,967
2022-07-18	72.290	73.750	70.550	71.500	67.048	2,175,307
2022-07-15	70.020	72.820	69.540	72.600	68.079	1,482,746
2022-07-14	69.100	70.300	67.700	70.110	65.744	2,054,405
2022-07-13	68.140	69.440	67.580	69.050	64.750	2,135,229
2022-07-12	70.400	71.080	68.060	68.560	64.291	3,394,079
2022-07-11	70.570	72.000	69.500	70.760	66.354	819,295
2022-07-08	69.420	71.240	69.020	70.600	66.204	1,511,688
2022-07-07	69.910	71.120	69.580	69.680	65.341	1,742,524
2022-07-06	67.440	70.040	67.170	69.910	65.557	2,181,757
2022-07-05	68.760	68.980	64.400	67.180	62.997	2,644,123

← NewerPage 18 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.