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
2025-08-07	55.000	55.450	54.530	55.380	54.376	1,426,433
2025-08-06	54.490	55.130	54.350	54.540	53.552	1,690,725
2025-08-05	54.210	54.990	53.910	54.170	53.188	720,833
2025-08-04	55.000	55.000	53.260	53.950	52.972	1,276,055
2025-08-01	55.220	55.280	54.000	54.870	53.876	1,514,623
2025-07-31	55.310	56.000	54.650	54.740	53.748	1,396,705
2025-07-30	56.350	57.420	55.480	55.630	54.622	1,892,829
2025-07-29	55.470	56.630	54.500	56.500	55.476	1,930,424
2025-07-28	54.060	55.500	53.670	55.400	54.396	3,191,016
2025-07-25	50.500	55.000	50.500	54.340	53.355	3,231,204
2025-07-24	50.750	50.900	49.800	50.020	49.114	909,009
2025-07-23	49.250	50.750	48.900	50.710	49.791	1,752,198
2025-07-22	50.030	50.160	49.080	49.200	48.308	1,333,242
2025-07-21	50.500	50.690	49.700	49.840	48.937	952,893
2025-07-18	50.200	50.800	50.200	50.290	49.379	1,008,911
2025-07-17	50.540	50.790	50.150	50.580	49.663	1,547,251
2025-07-16	50.400	51.250	50.100	50.280	49.369	1,298,034
2025-07-15	50.750	50.860	50.320	50.730	49.811	1,119,040
2025-07-14	50.580	50.950	50.460	50.610	49.693	851,328
2025-07-11	50.550	51.090	49.900	50.590	49.673	1,754,838
2025-07-10	50.680	50.910	50.180	50.760	49.840	1,787,128
2025-07-09	51.390	51.640	50.510	50.630	49.713	1,158,446
2025-07-08	51.130	51.500	50.720	51.430	50.498	1,555,441
2025-07-07	52.300	52.420	50.500	51.080	50.154	2,626,365
2025-07-04	52.350	52.440	52.000	52.260	51.313	218,102
2025-07-03	52.470	52.840	52.010	52.360	51.411	884,038
2025-07-02	52.430	52.830	50.880	52.210	51.264	2,828,552
2025-07-01	52.410	52.990	52.000	52.250	51.303	1,806,775
2025-06-30	52.970	53.690	52.110	52.350	51.401	2,129,456
2025-06-27	53.620	54.150	52.710	52.860	51.902	1,794,815
2025-06-26	53.360	53.850	52.650	53.620	52.648	2,101,011
2025-06-25	52.530	53.590	52.360	53.330	52.364	2,034,477
2025-06-24	52.150	52.800	51.980	52.290	51.342	2,063,285
2025-06-23	52.350	53.000	52.000	52.370	51.421	1,387,860
2025-06-20	51.780	53.630	50.900	52.110	51.166	50,689,551
2025-06-19	51.300	51.870	51.300	51.760	50.822	621,988
2025-06-18	51.760	51.950	51.030	51.290	50.361	1,663,848
2025-06-17	51.400	51.890	50.700	51.540	50.606	1,918,737
2025-06-16	51.900	52.690	51.410	51.510	50.577	2,653,922
2025-06-13	51.030	51.990	50.600	51.850	50.910	3,736,275
2025-06-12	50.930	51.840	50.500	51.640	50.704	1,401,832
2025-06-11	51.600	51.920	50.580	50.760	49.840	3,134,633
2025-06-10	51.000	52.300	50.660	51.850	50.910	1,609,384
2025-06-09	52.070	52.590	50.500	50.820	49.899	3,823,988
2025-06-06	52.280	52.520	51.950	52.170	51.225	1,794,658
2025-06-05	52.370	52.570	51.690	52.280	51.333	2,121,090
2025-06-04	52.800	53.350	52.000	52.110	51.166	2,095,326
2025-06-03	52.890	53.140	51.920	52.850	51.892	3,349,368
2025-06-02	54.110	54.890	52.310	52.420	51.470	3,634,219
2025-05-30	55.260	55.460	54.000	54.210	53.228	11,409,510
2025-05-29	55.360	55.990	55.160	55.260	54.259	1,967,423
2025-05-28	55.570	56.570	55.000	55.170	54.170	2,700,510
2025-05-27	55.980	56.700	55.380	55.510	54.504	3,050,399
2025-05-26	56.270	56.700	55.810	56.030	55.015	613,347
2025-05-23	55.310	56.250	55.090	56.020	55.005	2,203,629
2025-05-22	56.130	56.230	55.300	55.650	54.642	1,362,589
2025-05-21	55.400	56.470	55.350	55.860	54.848	2,215,108
2025-05-20	57.500	58.430	55.250	55.340	54.337	2,859,481
2025-05-19	57.920	58.700	57.300	58.440	57.381	2,518,914
2025-05-16	57.910	57.910	57.090	57.640	56.595	1,262,199

← NewerPage 6 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.