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
2025-02-17	57.000	57.090	56.110	56.580	54.601	263,468
2025-02-14	57.640	57.820	56.900	57.090	55.093	1,289,701
2025-02-13	56.840	57.640	56.340	57.440	55.431	2,905,205
2025-02-12	55.010	56.920	55.000	56.620	54.640	1,577,530
2025-02-11	54.540	55.750	54.110	55.400	53.463	1,046,137
2025-02-10	53.950	54.670	53.930	54.540	52.633	1,037,971
2025-02-07	54.780	54.780	53.960	54.050	52.160	1,342,560
2025-02-06	54.550	54.910	53.850	54.490	52.584	1,008,608
2025-02-05	54.320	55.610	54.150	54.430	52.526	2,781,496
2025-02-04	54.130	55.480	53.240	54.300	52.401	2,022,371
2025-01-31	54.500	55.760	54.240	54.410	52.507	2,223,387
2025-01-30	54.110	55.130	54.110	54.740	52.826	1,743,876
2025-01-29	54.460	54.700	53.850	54.390	52.488	904,733
2025-01-28	53.650	55.750	53.290	54.300	52.401	1,433,681
2025-01-27	54.500	54.860	53.290	53.550	51.677	860,320
2025-01-24	53.590	54.910	53.590	54.340	52.440	1,149,257
2025-01-23	54.960	54.960	53.220	53.860	51.976	2,410,304
2025-01-22	53.410	56.380	52.260	54.750	52.835	2,660,908
2025-01-21	51.920	53.740	51.220	53.150	51.291	1,394,865
2025-01-20	52.100	52.900	51.210	52.190	50.365	579,698
2025-01-17	49.640	52.430	49.640	52.100	50.278	2,042,390
2025-01-16	50.330	50.530	49.300	49.450	47.721	1,729,684
2025-01-15	50.950	51.000	50.120	50.260	48.502	1,747,338
2025-01-14	50.410	51.010	50.250	50.740	48.966	1,693,675
2025-01-13	50.540	51.300	49.830	50.670	48.898	1,533,859
2025-01-10	51.330	51.400	49.400	50.540	48.773	7,132,644
2025-01-09	51.990	52.480	51.160	51.330	49.535	2,662,214
2025-01-08	54.620	54.620	51.600	51.710	49.902	2,883,613
2025-01-07	54.490	55.500	54.130	54.350	52.449	1,309,690
2025-01-06	53.970	55.580	53.970	54.640	52.729	1,957,927
2025-01-03	55.150	55.360	53.850	54.250	52.353	1,332,795
2025-01-02	55.700	55.800	54.550	55.160	53.231	929,507
2024-12-31	54.060	55.490	54.060	55.240	53.308	1,119,337
2024-12-30	54.970	55.390	54.060	54.220	52.324	1,113,314
2024-12-27	55.290	56.350	54.620	54.750	52.835	1,328,782
2024-12-26	55.000	55.830	54.590	55.070	53.144	533,493
2024-12-24	55.810	55.980	55.200	55.470	53.530	292,849
2024-12-23	55.740	56.570	55.500	55.860	53.906	969,340
2024-12-20	55.750	56.400	54.800	55.470	53.530	14,841,170
2024-12-19	56.160	56.500	55.570	55.640	53.694	1,814,610
2024-12-18	56.340	56.940	55.600	55.890	53.935	2,312,857
2024-12-17	56.970	57.010	55.420	55.860	53.906	2,903,494
2024-12-16	58.020	58.020	56.380	56.750	54.765	2,208,972
2024-12-13	58.670	58.670	57.250	57.740	55.721	2,366,198
2024-12-11	57.500	58.600	57.500	58.430	56.387	1,447,884
2024-12-10	58.570	59.060	57.700	57.840	55.817	2,238,592
2024-12-09	59.020	60.250	58.460	58.600	56.551	1,561,889
2024-12-06	59.300	59.470	58.250	59.010	56.946	1,345,348
2024-12-05	59.080	59.710	58.350	58.900	56.840	2,194,036
2024-12-04	59.730	59.790	58.690	58.920	56.859	1,694,823
2024-12-03	60.830	60.830	59.300	59.480	57.400	2,224,606
2024-12-02	59.910	61.410	59.820	60.770	58.645	1,798,346
2024-11-29	59.860	61.480	59.530	59.770	57.680	1,642,319
2024-11-28	59.500	60.950	59.290	60.490	58.375	341,971
2024-11-27	59.320	61.000	59.320	59.710	57.622	2,649,910
2024-11-26	60.310	60.790	58.700	59.490	57.410	1,489,365
2024-11-25	60.860	61.880	59.590	60.240	58.133	19,001,520
2024-11-22	60.950	61.700	60.530	60.930	58.799	1,736,322
2024-11-21	61.980	62.390	60.340	60.950	58.818	2,409,533
2024-11-20	61.150	62.380	61.060	61.470	59.320	1,504,279

← NewerPage 8 of 21 · 1,259 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.