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
2026-07-23	60.310	60.310	58.770	59.080	59.080	2,334,895
2026-07-22	59.030	60.400	59.030	60.300	60.300	1,206,839
2026-07-21	59.670	59.670	58.720	59.390	59.390	1,456,739
2026-07-20	57.950	60.130	57.950	59.310	59.310	2,108,328
2026-07-17	58.150	60.000	57.780	58.000	58.000	3,812,371
2026-07-16	57.600	59.490	57.590	58.250	58.250	2,706,502
2026-07-15	56.530	57.770	56.330	57.500	57.500	1,513,238
2026-07-14	56.050	56.900	55.750	56.550	56.550	1,435,914
2026-07-13	56.040	56.620	55.810	55.970	55.970	1,370,447
2026-07-10	56.040	56.340	55.810	56.060	56.060	1,124,290
2026-07-09	56.910	56.910	55.730	56.100	56.100	1,406,536
2026-07-08	56.550	57.660	56.550	57.030	57.030	1,188,008
2026-07-07	56.750	58.060	56.300	56.700	56.700	1,433,954
2026-07-06	56.110	57.240	56.110	57.150	57.150	855,483
2026-07-03	56.590	56.910	56.150	56.530	56.530	228,490
2026-07-02	56.270	57.400	56.180	56.600	56.600	789,119
2026-07-01	57.360	57.360	56.190	56.220	56.220	1,140,968
2026-06-30	57.010	57.740	56.620	57.100	57.100	1,976,837
2026-06-29	56.000	57.970	55.680	57.000	57.000	800,741
2026-06-26	56.130	57.240	55.880	57.090	57.090	1,049,593
2026-06-25	55.520	56.510	55.330	56.380	56.380	1,679,708
2026-06-24	56.220	56.590	55.100	55.210	55.210	1,992,439
2026-06-23	56.430	57.160	55.750	56.020	56.020	1,261,993
2026-06-22	58.500	58.740	56.060	56.200	56.200	2,206,506
2026-06-19	56.970	58.990	56.210	58.920	58.920	6,782,064
2026-06-18	57.950	58.050	56.750	57.160	57.160	2,713,429
2026-06-17	57.950	58.380	57.440	57.880	57.880	1,441,422
2026-06-16	58.220	58.640	57.640	58.000	58.000	1,410,749
2026-06-15	58.440	59.640	57.850	58.250	58.250	1,573,809
2026-06-12	58.310	58.950	57.540	58.240	58.240	1,242,646
2026-06-11	56.800	58.890	56.800	58.330	58.330	1,787,451
2026-06-10	55.500	57.430	55.500	56.780	56.780	2,269,438
2026-06-09	56.500	56.970	55.030	55.650	55.650	1,456,510
2026-06-08	55.840	56.530	55.790	56.000	56.000	1,127,737
2026-06-05	57.290	57.290	55.580	55.780	55.780	1,520,306
2026-06-04	58.430	58.450	56.810	57.140	57.140	1,059,263
2026-06-03	58.470	58.950	57.600	58.290	58.290	1,306,604
2026-06-02	57.520	58.760	57.020	57.990	57.990	1,323,418
2026-06-01	58.500	60.030	57.470	57.500	57.500	2,225,357
2026-05-29	58.780	60.470	58.410	59.690	59.690	13,487,402
2026-05-28	59.110	60.130	58.400	58.870	58.870	2,129,275
2026-05-27	58.370	60.350	58.370	59.500	59.500	2,585,768
2026-05-26	57.670	58.910	57.670	58.740	58.740	1,282,161
2026-05-25	58.110	58.290	57.800	57.810	57.810	313,019
2026-05-22	57.970	58.660	57.730	58.220	58.220	995,772
2026-05-21	59.930	59.930	57.830	58.040	58.040	1,385,303
2026-05-20	59.800	59.940	58.450	59.940	59.940	2,797,193
2026-05-19	57.330	60.500	57.020	59.890	59.890	1,475,522
2026-05-18	59.450	59.590	57.870	58.000	58.000	2,206,509
2026-05-15	58.730	59.680	58.570	59.190	59.190	1,573,066
2026-05-14	58.500	59.780	57.720	59.040	59.040	2,426,822
2026-05-13	58.910	59.640	58.230	58.340	58.340	1,032,390
2026-05-12	59.230	59.230	57.920	58.840	58.840	1,421,083
2026-05-11	58.820	60.010	58.500	59.320	58.245	1,254,068
2026-05-08	60.550	61.260	58.430	58.540	57.479	3,335,741
2026-05-07	59.130	61.750	59.130	60.290	59.197	2,208,624
2026-05-06	58.700	60.500	58.240	59.660	58.579	4,820,375
2026-05-05	58.450	59.730	58.410	58.690	57.626	3,859,222
2026-05-04	59.180	60.100	58.190	58.530	57.469	2,162,435
2026-04-30	55.200	60.100	55.200	59.480	58.402	4,958,751

← NewerPage 2 of 5 · 250 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.