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
2022-07-04	65.590	70.810	65.590	69.570	65.238	924,218
2022-07-01	65.240	67.370	65.240	65.810	61.712	1,318,843
2022-06-30	65.650	66.690	63.870	65.370	61.299	5,222,634
2022-06-29	65.990	67.120	64.430	65.850	61.749	2,752,452
2022-06-28	66.150	66.740	65.290	66.000	61.890	2,923,854
2022-06-27	63.690	66.350	63.690	65.960	61.853	2,948,459
2022-06-24	63.500	64.950	62.730	63.810	59.836	1,663,196
2022-06-23	63.570	64.270	62.600	63.480	59.527	1,753,824
2022-06-22	61.370	64.040	60.800	63.490	59.536	1,689,882
2022-06-21	63.960	64.900	61.400	61.700	57.858	4,620,996
2022-06-20	62.890	64.490	62.720	64.110	60.118	1,352,938
2022-06-17	63.330	63.330	61.260	62.510	58.617	9,797,522
2022-06-16	62.320	63.500	61.230	62.630	58.730	3,899,931
2022-06-15	61.280	63.690	60.010	62.600	58.702	4,154,404
2022-06-14	62.430	63.100	60.260	60.720	56.939	4,651,851
2022-06-13	61.010	63.990	60.000	62.290	58.411	5,757,733
2022-06-10	64.440	64.500	61.210	61.400	57.577	2,723,706
2022-06-09	63.220	65.880	62.330	64.520	60.502	2,646,107
2022-06-08	63.660	64.190	61.650	63.220	59.283	3,521,309
2022-06-07	63.190	64.760	62.460	63.570	59.611	2,928,675
2022-06-06	62.100	64.760	61.220	63.440	59.490	3,039,290
2022-06-03	62.230	63.000	61.280	62.180	58.308	2,505,597
2022-06-02	64.600	65.160	61.780	62.480	58.589	4,477,553
2022-06-01	64.530	65.790	62.050	64.660	60.634	3,652,925
2022-05-31	61.000	65.880	60.280	64.720	60.690	31,651,189
2022-05-30	61.000	62.270	60.000	61.090	57.286	2,013,758
2022-05-27	61.240	62.440	60.570	61.440	57.614	4,375,902
2022-05-26	59.110	61.900	58.600	61.160	57.351	3,961,915
2022-05-25	58.100	60.100	57.610	59.540	55.832	3,161,729
2022-05-24	58.010	59.300	57.020	58.100	54.482	5,650,582
2022-05-23	58.040	59.990	57.070	58.520	54.876	3,292,368
2022-05-20	56.900	58.440	56.610	57.770	54.173	3,656,546
2022-05-19	57.070	57.560	56.300	56.460	52.944	3,147,270
2022-05-18	58.600	58.700	56.920	57.170	53.610	3,806,490
2022-05-17	58.510	59.470	57.270	58.970	55.298	5,247,493
2022-05-16	57.860	59.350	56.610	58.430	54.182	5,606,474
2022-05-13	60.000	61.010	55.800	57.910	53.700	11,003,110
2022-05-12	57.890	59.650	56.990	59.370	55.054	2,351,085
2022-05-11	60.290	60.770	57.820	58.130	53.904	3,841,727
2022-05-10	60.810	61.180	59.560	60.270	55.888	5,248,962
2022-05-09	61.040	63.900	60.200	60.330	55.944	2,594,858
2022-05-06	59.710	63.230	59.710	61.260	56.806	2,168,294
2022-05-05	58.960	61.280	57.510	60.710	56.296	3,955,131
2022-05-04	62.600	62.600	58.360	59.290	54.979	4,835,456
2022-05-03	66.990	66.990	60.660	62.050	57.539	5,375,340
2022-05-02	62.980	67.400	62.030	67.090	62.212	3,447,030
2022-04-29	62.190	63.510	61.720	62.900	58.327	3,572,883
2022-04-28	62.150	63.290	60.180	62.610	58.058	7,902,784
2022-04-27	56.690	62.530	55.680	61.490	57.019	6,809,428
2022-04-26	56.160	57.240	54.510	56.190	52.105	2,814,779
2022-04-25	56.040	57.380	55.270	56.140	52.058	3,586,645
2022-04-22	56.110	56.860	55.810	55.990	51.919	2,026,577
2022-04-21	58.130	58.130	55.410	55.840	51.780	2,429,007
2022-04-20	59.780	59.780	57.410	57.610	53.422	1,894,194
2022-04-19	57.850	59.890	57.640	59.610	55.276	2,674,650
2022-04-18	57.780	58.260	57.150	57.780	53.579	867,482
2022-04-13	56.910	58.170	56.240	57.780	53.579	1,272,797
2022-04-12	58.860	59.150	56.010	56.650	52.531	7,724,727
2022-04-11	59.010	59.010	57.530	58.410	54.163	1,980,975
2022-04-08	59.600	59.600	57.670	59.220	54.915	2,063,950

← NewerPage 19 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.