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
2022-01-11	63.990	65.110	62.700	65.010	60.284	2,192,249
2022-01-10	64.510	64.710	62.710	63.330	58.726	1,512,417
2022-01-07	63.000	64.650	62.700	64.480	59.792	1,840,045
2022-01-06	60.900	63.990	60.540	63.690	59.060	2,455,125
2022-01-05	62.090	62.380	57.790	60.990	56.556	1,493,059
2022-01-04	62.930	63.200	61.500	62.910	58.336	1,220,961
2022-01-03	63.080	63.790	62.320	62.470	57.928	544,718
2021-12-31	62.830	63.240	62.450	62.970	58.392	473,523
2021-12-30	62.280	63.500	62.270	62.940	58.364	1,048,911
2021-12-29	62.270	63.860	61.910	62.130	57.613	866,962
2021-12-28	62.520	63.400	62.030	62.270	57.743	1,105,382
2021-12-27	62.770	63.190	62.280	62.840	58.271	411,310
2021-12-24	62.120	62.880	62.050	62.810	58.244	32,957
2021-12-23	62.570	62.580	61.720	62.130	57.613	1,246,799
2021-12-22	61.460	62.870	60.690	62.660	58.104	1,775,952
2021-12-21	63.300	63.870	61.030	61.150	56.704	1,953,504
2021-12-20	60.740	63.900	59.900	62.880	58.308	2,365,004
2021-12-17	58.030	61.990	57.760	61.470	57.001	8,308,131
2021-12-16	59.630	59.800	58.100	58.250	54.015	2,819,910
2021-12-15	58.550	59.820	58.010	59.480	55.156	2,520,476
2021-12-14	56.680	58.980	55.680	58.780	54.507	4,136,182
2021-12-13	58.440	58.440	56.050	56.830	52.698	2,636,032
2021-12-10	58.470	59.200	56.660	58.400	54.154	3,946,203
2021-12-09	54.920	56.890	54.900	56.280	52.188	4,222,011
2021-12-08	57.550	57.550	53.880	54.790	50.807	8,600,961
2021-12-07	56.730	57.750	55.130	57.590	53.403	3,117,351
2021-12-06	56.650	57.800	55.610	56.210	52.123	3,479,379
2021-12-03	55.260	57.890	55.260	56.830	52.698	2,410,993
2021-12-02	56.130	56.700	55.110	56.310	52.216	3,622,114
2021-12-01	56.590	57.830	55.050	56.140	52.058	7,146,686
2021-11-30	52.440	56.720	52.440	56.220	52.133	21,732,609
2021-11-29	54.740	55.630	52.410	52.810	48.971	5,442,068
2021-11-26	54.770	54.780	52.680	54.430	50.473	2,797,534
2021-11-25	56.760	56.850	54.710	55.050	51.048	713,416
2021-11-24	55.870	57.460	54.510	56.420	52.318	3,263,791
2021-11-23	55.250	56.330	54.940	55.650	51.604	4,370,742
2021-11-22	58.380	58.920	55.890	56.400	52.300	3,721,053
2021-11-19	60.700	60.700	57.820	58.160	53.932	3,126,617
2021-11-18	60.710	60.980	59.500	60.470	56.074	1,481,972
2021-11-17	61.280	61.450	60.300	60.510	56.111	1,192,417
2021-11-16	60.490	62.390	60.230	60.950	56.519	2,585,432
2021-11-12	59.890	61.560	59.120	59.840	55.489	2,124,196
2021-11-11	61.510	61.900	59.100	59.660	55.323	1,346,978
2021-11-10	63.130	63.130	60.920	61.580	57.103	879,521
2021-11-09	61.490	62.990	61.080	62.820	58.253	1,989,468
2021-11-08	63.610	63.610	61.000	61.210	56.760	1,019,096
2021-11-05	62.770	64.600	62.700	63.400	58.791	2,700,169
2021-11-04	61.990	63.530	60.620	62.910	58.336	3,111,129
2021-11-03	63.090	64.610	61.210	61.980	57.474	2,842,601
2021-11-01	61.500	63.780	61.350	62.860	58.290	2,583,221
2021-10-29	56.200	61.300	56.200	60.940	56.509	3,510,272
2021-10-28	57.360	57.690	55.950	56.280	52.188	1,390,817
2021-10-27	57.650	57.820	57.060	57.510	53.329	557,688
2021-10-26	57.530	57.950	57.030	57.440	53.264	3,433,549
2021-10-25	56.620	57.310	56.530	56.620	52.504	747,926
2021-10-22	57.600	58.080	55.940	56.510	52.402	1,433,524
2021-10-21	57.600	58.090	57.250	57.640	53.449	1,510,438
2021-10-20	57.790	58.100	57.240	57.880	53.672	1,979,937
2021-10-19	59.780	59.860	57.020	57.630	53.440	2,437,535
2021-10-18	58.370	59.960	57.970	59.630	55.295	1,931,380

← NewerPage 21 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.