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
2022-04-07	59.700	60.620	59.090	59.500	55.174	3,360,318
2022-04-06	62.220	62.220	59.010	59.660	55.323	3,854,080
2022-04-05	64.150	64.410	62.230	62.500	57.956	3,162,197
2022-04-04	63.000	66.000	62.550	64.320	59.644	2,521,333
2022-04-01	59.800	63.400	59.800	62.980	58.401	3,414,977
2022-03-31	60.040	60.970	59.410	60.060	55.693	2,598,463
2022-03-30	60.490	60.530	58.510	60.120	55.749	4,220,756
2022-03-29	59.100	61.500	58.570	60.600	56.194	3,987,860
2022-03-28	58.280	59.490	57.780	59.220	54.915	1,279,378
2022-03-25	57.810	58.750	56.820	58.280	54.043	2,883,114
2022-03-24	58.140	58.300	56.750	57.730	53.533	1,925,003
2022-03-23	58.880	59.150	57.000	57.490	53.310	2,162,317
2022-03-22	58.160	59.580	55.760	59.290	54.979	2,726,681
2022-03-18	58.400	59.500	57.410	57.980	53.765	13,970,140
2022-03-17	58.700	59.700	57.660	58.720	54.451	2,674,688
2022-03-16	56.690	60.400	56.690	58.670	54.405	3,483,243
2022-03-15	55.200	57.900	53.810	56.270	52.179	4,892,131
2022-03-14	56.750	56.750	54.520	55.200	51.187	4,290,993
2022-03-11	57.360	58.000	55.400	56.650	52.531	3,026,429
2022-03-10	56.490	58.210	55.010	57.100	52.949	4,024,532
2022-03-09	54.770	57.000	54.210	56.460	52.355	3,189,843
2022-03-08	53.390	54.590	51.780	54.210	50.269	5,506,028
2022-03-07	57.220	57.320	52.960	53.200	49.332	5,164,980
2022-03-04	59.190	59.400	57.200	57.440	53.264	4,361,911
2022-03-03	61.960	62.610	58.810	59.210	54.905	4,968,242
2022-03-02	62.530	63.710	61.700	61.900	57.400	3,234,844
2022-03-01	63.190	64.140	60.300	62.330	57.798	4,579,607
2022-02-28	63.580	65.050	62.570	63.070	58.485	4,687,967
2022-02-25	62.500	64.820	61.700	64.350	59.672	1,641,490
2022-02-24	62.000	62.780	59.260	62.360	57.826	3,782,068
2022-02-23	66.100	66.700	61.720	62.660	58.104	2,481,060
2022-02-22	63.810	66.050	63.700	65.490	60.729	2,824,050
2022-02-21	64.700	65.160	61.810	64.690	59.987	309,989
2022-02-18	63.780	65.120	63.250	64.810	60.098	1,421,002
2022-02-17	63.240	64.400	62.900	63.750	59.115	2,834,276
2022-02-16	62.950	64.480	62.600	63.220	58.624	1,489,298
2022-02-15	62.990	63.800	62.480	63.070	58.485	1,273,483
2022-02-14	64.630	64.630	61.350	62.900	58.327	2,359,851
2022-02-11	63.360	65.810	63.230	64.630	59.931	2,008,315
2022-02-10	63.650	64.290	62.250	63.440	58.828	1,954,299
2022-02-09	63.490	64.270	63.330	64.040	59.384	1,323,118
2022-02-08	62.120	63.500	61.490	63.400	58.791	1,140,423
2022-02-04	60.580	62.950	60.300	62.010	57.502	1,026,197
2022-02-03	63.270	63.270	60.350	60.910	56.482	2,217,238
2022-02-02	65.100	65.150	63.000	63.210	58.614	1,268,539
2022-02-01	64.350	65.750	63.500	65.100	60.367	1,511,942
2022-01-31	61.790	65.560	61.790	64.590	59.894	2,847,380
2022-01-28	60.800	62.910	59.780	61.530	57.057	1,897,716
2022-01-27	62.540	63.120	60.020	60.540	56.139	1,810,947
2022-01-26	63.550	63.850	62.190	62.390	57.854	2,334,418
2022-01-25	62.510	63.900	61.000	63.010	58.429	2,966,100
2022-01-24	62.700	63.210	59.460	62.890	58.318	1,634,611
2022-01-21	64.000	64.810	62.550	63.230	58.633	1,037,765
2022-01-20	63.490	64.990	63.150	63.940	59.291	1,444,082
2022-01-19	63.380	64.180	62.020	63.570	58.948	1,000,361
2022-01-18	66.490	66.490	63.000	63.290	58.689	1,576,305
2022-01-17	66.280	67.440	64.800	66.540	61.702	638,794
2022-01-14	66.000	66.790	65.770	66.430	61.600	1,883,192
2022-01-13	66.700	67.300	65.540	65.940	61.146	2,435,278
2022-01-12	64.990	67.440	64.990	67.040	62.166	3,014,892

← NewerPage 20 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.