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
2025-05-15	58.180	58.670	57.020	57.730	56.684	1,344,290
2025-05-14	58.160	58.160	56.860	57.900	56.851	1,705,956
2025-05-13	57.960	59.290	57.210	58.100	57.047	1,864,352
2025-05-12	58.820	58.820	57.160	58.270	56.232	1,652,982
2025-05-09	59.860	60.280	58.290	58.660	56.609	1,370,117
2025-05-08	60.610	61.390	59.510	59.900	57.805	2,481,935
2025-05-07	60.250	61.230	60.000	60.330	58.220	2,092,570
2025-05-06	58.640	60.690	57.790	60.280	58.172	1,976,271
2025-05-05	58.410	58.950	57.500	58.350	56.309	895,736
2025-05-02	59.670	60.600	57.110	58.120	56.087	2,008,052
2025-04-30	63.480	63.500	57.920	59.630	57.545	4,943,485
2025-04-29	66.740	67.490	63.260	63.600	61.376	1,714,016
2025-04-28	66.970	67.900	66.580	66.950	64.609	1,935,689
2025-04-25	67.510	69.100	65.780	66.700	64.367	2,557,671
2025-04-24	66.140	68.970	66.140	67.700	65.332	2,925,319
2025-04-23	63.350	66.550	63.350	66.480	64.155	3,097,252
2025-04-22	63.000	64.900	62.850	63.630	61.405	2,003,672
2025-04-21	60.150	62.800	60.150	62.550	60.363	1,258,709
2025-04-16	59.450	60.780	59.290	60.000	57.902	1,270,102
2025-04-15	59.420	59.820	58.600	59.170	57.101	1,851,480
2025-04-14	58.010	59.950	57.810	59.420	57.342	1,193,760
2025-04-11	57.780	58.850	57.250	58.150	56.116	1,448,000
2025-04-10	59.000	59.360	57.100	57.470	55.460	3,092,416
2025-04-09	55.980	59.800	55.200	59.340	57.265	2,904,471
2025-04-08	55.270	56.600	54.500	55.740	53.791	2,489,494
2025-04-07	56.240	57.090	54.300	55.180	53.250	2,638,463
2025-04-04	58.970	59.500	55.700	56.290	54.321	1,458,957
2025-04-03	58.150	62.480	58.050	59.270	57.197	2,714,957
2025-04-02	56.860	59.000	56.340	58.840	56.782	2,036,057
2025-04-01	55.830	57.330	55.490	57.010	55.016	1,219,212
2025-03-31	56.530	56.650	54.810	55.640	53.694	1,493,174
2025-03-28	55.800	56.850	54.620	56.510	54.534	1,158,310
2025-03-27	55.320	56.480	55.320	56.050	54.090	1,252,892
2025-03-26	55.080	56.500	54.610	55.600	53.656	1,351,632
2025-03-25	54.980	55.680	54.320	55.160	53.231	1,180,931
2025-03-24	54.500	55.540	54.100	54.830	52.913	1,343,537
2025-03-21	54.380	55.110	54.040	54.830	52.913	6,635,258
2025-03-20	55.520	55.880	53.740	54.250	52.353	1,903,670
2025-03-19	56.140	56.580	55.310	55.450	53.511	2,033,983
2025-03-18	54.750	56.500	54.750	55.900	53.945	1,421,101
2025-03-14	55.780	56.340	54.230	54.650	52.739	936,255
2025-03-13	55.070	56.500	54.620	55.200	53.270	1,234,115
2025-03-12	54.520	55.820	54.520	54.920	52.999	2,480,024
2025-03-11	56.530	56.690	54.500	54.630	52.720	2,641,188
2025-03-10	58.350	58.480	56.500	56.770	54.785	2,016,885
2025-03-07	56.480	58.540	56.200	58.340	56.300	3,067,856
2025-03-06	56.400	58.270	55.980	56.480	54.505	1,945,852
2025-03-05	55.010	57.800	53.750	56.650	54.669	3,127,005
2025-03-04	54.400	54.920	53.240	54.660	52.748	5,085,400
2025-03-03	54.750	56.590	54.500	54.680	52.768	1,957,410
2025-02-28	55.000	56.930	54.000	55.130	53.202	6,931,502
2025-02-27	57.770	57.770	54.450	54.670	52.758	1,874,288
2025-02-26	56.140	57.800	56.100	57.490	55.479	1,889,759
2025-02-25	56.500	56.910	55.610	56.300	54.331	1,049,801
2025-02-24	56.300	57.270	55.680	56.470	54.495	1,111,427
2025-02-21	56.890	56.890	55.850	56.270	54.302	857,142
2025-02-20	56.410	57.130	56.400	56.720	54.736	1,141,521
2025-02-19	57.260	57.480	56.280	56.410	54.437	1,143,665
2025-02-18	56.340	57.850	56.340	57.200	55.200	1,276,302
2025-02-17	57.000	57.090	56.110	56.580	54.601	263,468

← NewerPage 7 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.