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
2026-01-29	60.430	61.050	59.740	59.940	58.854	2,603,240
2026-01-28	60.530	60.870	59.720	60.370	59.276	4,268,130
2026-01-27	61.570	62.000	59.860	60.230	59.139	3,473,624
2026-01-26	61.630	62.520	61.140	61.360	60.248	2,562,281
2026-01-23	61.240	62.470	61.000	61.670	60.552	2,329,506
2026-01-22	60.990	61.680	60.900	61.540	60.425	2,859,909
2026-01-21	61.160	61.710	60.550	60.880	59.777	1,898,085
2026-01-20	62.170	62.290	60.960	61.100	59.993	1,619,865
2026-01-19	62.200	62.960	61.950	62.490	61.358	459,973
2026-01-16	62.700	63.320	61.540	62.440	61.309	1,737,033
2026-01-15	62.390	63.870	61.830	62.640	61.505	2,804,682
2026-01-14	61.130	63.190	60.870	62.070	60.945	3,003,048
2026-01-13	63.210	63.520	60.900	61.310	60.199	2,344,819
2026-01-12	62.640	63.770	62.510	63.510	62.359	1,795,289
2026-01-09	60.490	62.740	59.520	62.600	61.466	2,104,886
2026-01-08	58.300	61.000	58.280	60.630	59.531	2,127,984
2026-01-07	57.730	59.000	57.500	58.330	57.273	1,580,346
2026-01-06	59.470	59.570	57.370	57.560	56.517	1,816,322
2026-01-05	59.120	60.140	58.950	59.070	58.000	1,205,933
2026-01-02	59.140	59.550	58.390	59.110	58.039	793,159
2025-12-31	58.400	59.530	58.260	59.120	58.049	1,046,232
2025-12-30	59.670	59.860	58.350	58.500	57.440	968,750
2025-12-29	60.150	60.270	59.520	59.720	58.638	935,888
2025-12-26	59.750	60.500	59.750	60.150	59.060	195,440
2025-12-24	59.320	60.150	59.320	60.060	58.972	223,943
2025-12-23	58.930	60.080	58.320	59.620	58.540	1,185,205
2025-12-22	59.750	59.750	58.310	58.920	57.852	1,626,079
2025-12-19	58.970	59.730	58.600	59.510	58.432	9,129,223
2025-12-18	57.760	59.380	57.760	58.960	57.892	1,455,528
2025-12-17	58.310	58.810	57.500	57.820	56.772	1,571,196
2025-12-16	58.680	58.700	56.900	58.020	56.969	1,331,350
2025-12-15	59.690	60.120	58.500	58.680	57.617	1,224,437
2025-12-11	59.900	60.690	59.200	59.720	58.638	1,207,082
2025-12-10	59.930	61.140	59.020	59.920	58.834	2,937,274
2025-12-09	59.230	60.150	59.070	59.640	58.559	1,807,353
2025-12-08	59.900	60.150	59.170	59.530	58.451	2,354,395
2025-12-05	58.970	60.720	58.890	59.880	58.795	1,855,541
2025-12-04	59.720	59.900	58.550	58.890	57.823	2,663,923
2025-12-03	60.330	61.050	59.050	59.430	58.353	2,874,125
2025-12-02	58.000	60.960	57.900	60.640	59.541	3,206,439
2025-12-01	58.390	58.390	57.480	58.000	56.949	1,579,327
2025-11-28	58.250	58.670	57.190	58.150	57.096	1,202,915
2025-11-27	57.950	58.140	57.040	57.660	56.615	417,214
2025-11-26	59.040	59.490	57.310	57.590	56.546	1,571,876
2025-11-25	59.130	59.340	58.370	59.200	58.127	1,138,117
2025-11-24	57.400	59.230	56.500	58.560	57.499	10,701,790
2025-11-21	58.300	58.340	56.810	57.110	56.075	1,332,939
2025-11-20	59.550	59.780	57.880	58.160	57.106	1,418,475
2025-11-19	60.740	60.740	59.010	59.140	58.068	1,668,569
2025-11-18	60.240	60.880	59.240	60.230	59.139	1,819,688
2025-11-14	61.070	61.340	59.870	60.120	59.031	1,659,146
2025-11-13	62.880	62.880	61.030	61.110	60.003	1,536,244
2025-11-12	65.190	65.190	62.300	62.560	61.426	1,591,490
2025-11-11	63.510	65.200	63.510	64.960	63.783	1,160,005
2025-11-10	65.000	65.000	63.380	63.570	62.418	1,026,236
2025-11-07	64.760	65.430	64.620	65.290	64.107	733,619
2025-11-06	65.500	65.770	64.500	64.690	63.518	1,290,893
2025-11-05	65.720	66.890	65.030	65.910	64.716	2,124,137
2025-11-04	63.980	66.000	63.050	65.910	64.716	1,320,126
2025-11-03	64.200	65.170	63.580	64.000	62.840	881,650

← NewerPage 4 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.