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
2026-04-29	53.550	54.900	53.030	54.530	53.542	2,069,486
2026-04-28	53.910	54.040	53.160	53.550	52.580	1,255,876
2026-04-27	55.560	55.560	53.550	53.650	52.678	1,150,080
2026-04-24	54.140	55.880	54.140	54.800	53.807	1,558,648
2026-04-23	55.000	55.310	54.060	54.140	53.159	1,286,618
2026-04-22	56.500	56.630	54.100	54.730	53.738	2,758,292
2026-04-21	57.700	57.840	56.200	56.400	55.378	2,171,914
2026-04-20	57.460	57.800	56.670	57.700	56.654	2,439,110
2026-04-17	57.650	57.930	56.410	57.440	56.399	2,772,933
2026-04-16	57.980	57.980	56.620	57.420	56.379	1,451,930
2026-04-15	57.300	58.200	56.760	57.950	56.900	1,902,457
2026-04-14	57.570	57.830	56.570	57.390	56.350	2,202,317
2026-04-13	58.190	58.440	57.150	57.340	56.301	2,832,540
2026-04-10	57.800	58.480	57.460	57.910	56.861	1,539,513
2026-04-09	59.210	59.960	57.510	57.650	56.605	2,131,623
2026-04-08	58.910	60.490	58.910	59.350	58.275	1,932,941
2026-04-07	58.450	59.670	58.100	58.600	57.538	2,346,442
2026-04-06	59.210	59.770	58.290	58.470	57.410	1,558,886
2026-04-01	60.100	60.190	58.900	59.240	58.166	1,942,731
2026-03-31	59.730	60.830	59.420	60.100	59.011	2,124,911
2026-03-30	58.730	60.300	58.530	59.980	58.893	1,431,859
2026-03-27	58.420	59.440	57.820	58.490	57.430	1,393,156
2026-03-26	59.680	59.680	58.240	58.720	57.656	898,623
2026-03-25	58.160	59.840	57.320	59.680	58.599	1,682,147
2026-03-24	57.260	58.770	57.120	58.040	56.988	2,250,382
2026-03-23	57.400	57.900	56.800	57.250	56.213	1,054,636
2026-03-20	58.930	58.930	57.130	57.630	56.586	5,807,778
2026-03-19	58.170	58.800	56.810	58.640	57.577	813,684
2026-03-18	58.830	59.290	57.840	58.030	56.978	1,098,705
2026-03-17	59.530	59.970	58.500	59.130	58.058	1,821,576
2026-03-13	59.730	60.370	59.120	59.400	58.324	979,515
2026-03-12	60.600	60.600	59.350	59.640	58.559	796,208
2026-03-11	60.270	60.880	60.000	60.620	59.521	749,260
2026-03-10	61.210	61.900	59.940	60.580	59.482	1,237,151
2026-03-09	61.530	61.530	59.510	61.300	60.189	2,361,289
2026-03-06	63.000	63.020	61.040	61.230	60.120	1,321,251
2026-03-05	64.180	64.680	62.620	62.890	61.750	1,613,637
2026-03-04	61.450	64.700	61.000	64.510	63.341	2,052,576
2026-03-03	61.880	61.880	58.110	61.150	60.042	2,539,737
2026-03-02	62.400	62.400	60.070	61.780	60.660	1,447,711
2026-02-27	64.090	64.770	61.450	62.480	61.348	8,796,056
2026-02-26	62.930	64.790	62.910	64.360	63.194	1,748,452
2026-02-25	62.980	62.990	61.850	62.760	61.623	1,686,394
2026-02-24	63.140	63.490	62.610	62.870	61.731	1,661,307
2026-02-23	64.010	64.010	62.340	63.230	62.084	2,046,552
2026-02-20	64.560	65.360	64.010	64.130	62.968	1,148,101
2026-02-19	66.420	66.800	64.490	64.890	63.714	1,731,547
2026-02-18	68.500	68.500	66.270	66.420	65.216	1,809,428
2026-02-17	67.500	68.670	67.500	68.440	67.200	1,338,455
2026-02-16	68.200	68.200	66.410	67.860	66.630	186,666
2026-02-13	66.500	68.130	65.850	67.870	66.640	2,040,007
2026-02-12	67.460	67.800	65.150	66.470	65.265	1,885,681
2026-02-11	67.610	68.240	67.180	67.750	66.522	1,848,204
2026-02-10	67.280	67.860	67.040	67.710	66.483	872,808
2026-02-09	67.330	67.990	66.850	67.280	66.061	1,207,671
2026-02-06	63.210	67.750	63.210	67.500	66.277	2,379,938
2026-02-05	63.100	63.960	61.660	63.230	62.084	2,449,283
2026-02-04	62.930	63.590	62.450	63.100	61.957	1,813,814
2026-02-03	61.000	62.940	60.790	62.760	61.623	3,732,490
2026-01-30	59.640	61.140	59.640	60.700	59.600	4,179,422

← NewerPage 3 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.