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
2025-10-31	65.150	65.150	63.600	64.200	63.037	1,383,306
2025-10-30	65.480	66.200	65.040	65.330	64.146	1,675,949
2025-10-29	65.730	67.790	64.860	65.840	64.647	2,266,522
2025-10-28	61.760	66.710	61.760	66.070	64.873	1,996,928
2025-10-27	61.870	62.740	61.520	62.330	61.201	999,568
2025-10-24	62.510	63.390	61.340	61.500	60.386	1,574,258
2025-10-23	61.260	63.120	60.890	63.040	61.898	613,919
2025-10-22	61.480	61.740	60.920	61.580	60.464	785,030
2025-10-21	62.370	62.510	60.400	61.090	59.983	1,224,544
2025-10-20	62.050	62.800	60.730	62.660	61.525	1,250,052
2025-10-17	62.700	62.980	61.800	62.050	60.926	1,159,778
2025-10-16	61.280	62.990	61.280	62.700	61.564	1,243,536
2025-10-15	61.550	61.780	60.720	60.910	59.806	1,561,298
2025-10-14	61.150	61.600	60.310	61.450	60.336	868,375
2025-10-13	61.320	62.200	60.200	61.000	59.895	1,288,679
2025-10-10	62.190	62.450	60.210	61.330	60.219	2,084,673
2025-10-09	61.210	62.930	61.210	62.060	60.935	998,752
2025-10-08	63.160	63.280	60.740	61.020	59.914	1,068,842
2025-10-07	65.150	65.890	62.730	62.890	61.750	1,544,362
2025-10-06	64.510	65.450	63.870	65.010	63.832	3,444,925
2025-10-03	64.900	65.490	63.850	64.310	63.145	1,183,541
2025-10-02	64.190	65.990	63.310	65.190	64.009	3,807,752
2025-10-01	65.000	65.460	63.340	64.520	63.351	2,742,909
2025-09-30	64.570	65.620	63.820	65.040	63.861	3,135,565
2025-09-29	65.430	65.770	64.900	65.300	64.117	2,913,903
2025-09-26	64.570	65.710	64.300	65.110	63.930	3,416,009
2025-09-25	63.180	64.410	63.150	64.220	63.056	911,469
2025-09-24	64.190	64.890	63.140	63.490	62.339	952,153
2025-09-23	64.710	65.090	63.600	64.090	62.929	2,781,905
2025-09-22	64.520	65.320	64.250	64.870	63.694	958,779
2025-09-19	65.090	65.490	64.300	64.520	63.351	13,629,830
2025-09-18	65.190	66.000	64.040	65.290	64.107	1,460,376
2025-09-17	65.540	66.000	63.890	65.060	63.881	2,589,081
2025-09-15	65.020	66.270	64.700	64.980	63.802	2,029,141
2025-09-12	63.320	65.410	63.290	65.020	63.842	1,941,814
2025-09-11	62.440	64.090	62.380	63.480	62.330	1,483,432
2025-09-10	63.310	63.460	62.060	62.250	61.122	1,464,263
2025-09-09	63.370	63.570	62.680	63.270	62.123	1,094,735
2025-09-08	63.520	63.520	61.710	63.060	61.917	1,045,471
2025-09-05	61.300	63.670	61.100	63.210	62.065	2,285,375
2025-09-04	60.190	61.650	60.100	61.000	59.895	1,927,768
2025-09-03	59.420	60.840	58.420	60.290	59.197	3,772,945
2025-09-02	57.800	59.770	57.630	59.580	58.500	2,633,145
2025-09-01	57.750	58.650	57.580	57.800	56.753	281,177
2025-08-29	58.040	58.700	57.500	58.050	56.998	3,084,429
2025-08-28	58.640	58.850	57.500	57.800	56.753	3,645,755
2025-08-27	57.760	58.680	56.610	58.350	57.293	2,558,452
2025-08-26	58.970	59.380	57.500	58.000	56.949	8,449,187
2025-08-25	58.690	59.310	58.050	59.000	57.931	2,654,705
2025-08-22	58.610	59.150	58.010	58.690	57.626	4,590,766
2025-08-21	57.820	58.820	57.200	58.610	57.548	3,898,431
2025-08-20	57.400	58.000	56.620	57.870	56.821	3,534,570
2025-08-19	56.550	57.750	56.400	57.700	56.654	2,109,945
2025-08-18	56.790	56.870	55.830	56.670	55.643	1,719,098
2025-08-15	56.230	57.030	56.220	56.850	55.820	929,880
2025-08-14	55.590	56.470	54.700	56.230	55.211	1,718,445
2025-08-13	54.600	56.050	54.080	55.870	54.858	5,342,589
2025-08-12	54.540	54.770	54.000	54.540	53.552	1,279,185
2025-08-11	54.720	55.170	54.340	54.650	53.660	647,749
2025-08-08	55.230	55.940	54.180	54.720	53.728	2,060,449

← NewerPage 5 of 21 · 1,258 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.