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
2024-11-19	62.680	63.850	61.100	61.290	59.147	4,315,489
2024-11-15	62.300	63.260	61.330	63.000	60.797	2,733,725
2024-11-14	62.540	63.480	62.250	62.490	60.305	2,250,369
2024-11-13	62.560	63.680	62.430	62.780	60.584	2,041,738
2024-11-12	65.290	65.290	62.700	62.880	60.681	2,327,946
2024-11-11	66.290	66.290	64.370	64.970	62.698	1,642,993
2024-11-08	66.000	67.240	65.100	66.530	64.203	1,408,598
2024-11-07	63.180	67.300	63.180	66.140	63.827	4,418,991
2024-11-06	62.300	64.020	61.010	63.560	61.337	1,261,254
2024-11-05	62.510	63.140	61.010	62.580	60.391	3,942,933
2024-11-04	61.770	63.890	61.680	63.120	60.913	2,439,404
2024-11-01	62.450	62.610	61.250	61.470	59.320	1,255,754
2024-10-31	62.400	62.600	61.500	62.160	59.986	2,092,874
2024-10-30	62.460	63.260	61.700	61.900	59.735	3,852,076
2024-10-29	64.530	64.860	61.870	62.180	60.005	1,796,009
2024-10-28	63.090	65.500	63.090	64.860	62.592	869,373
2024-10-25	64.400	64.960	63.010	63.080	60.874	1,015,963
2024-10-24	64.530	65.350	63.370	63.910	61.675	1,017,782
2024-10-23	64.600	64.760	63.800	64.260	62.013	1,320,047
2024-10-22	64.250	65.160	62.800	64.570	62.312	3,154,968
2024-10-21	65.530	65.710	63.850	64.540	62.283	931,281
2024-10-18	65.360	65.980	65.290	65.520	63.229	481,032
2024-10-17	64.120	65.690	64.120	65.410	63.122	622,170
2024-10-16	65.000	65.630	64.050	65.090	62.814	1,194,299
2024-10-15	64.160	64.870	63.600	64.480	62.225	1,176,664
2024-10-14	65.920	65.980	64.100	64.260	62.013	915,540
2024-10-11	64.540	66.030	64.510	65.900	63.595	1,178,155
2024-10-10	64.960	65.080	64.300	64.560	62.302	1,261,465
2024-10-09	66.050	66.390	64.510	64.640	62.379	1,387,498
2024-10-08	66.800	66.870	65.470	65.800	63.499	1,804,316
2024-10-07	67.660	67.930	65.800	66.200	63.885	1,627,728
2024-10-04	66.000	68.760	66.000	67.330	64.975	1,752,602
2024-10-03	66.800	66.990	65.420	65.770	63.470	1,468,580
2024-10-02	67.880	68.290	66.310	66.840	64.502	1,596,320
2024-09-30	68.170	69.000	67.310	67.760	65.390	1,737,889
2024-09-27	69.270	69.480	68.030	68.210	65.825	1,632,620
2024-09-26	68.600	70.500	68.400	69.230	66.809	1,291,654
2024-09-25	69.720	70.760	68.200	68.510	66.114	1,845,751
2024-09-24	68.460	70.320	68.460	70.090	67.639	2,019,266
2024-09-23	67.540	68.900	66.650	68.350	65.960	1,574,644
2024-09-20	69.800	70.050	66.290	67.040	64.695	11,282,160
2024-09-19	68.590	70.340	68.590	70.110	67.658	1,650,926
2024-09-18	68.230	70.140	67.800	68.450	66.056	1,295,874
2024-09-17	68.700	69.760	67.830	68.050	65.670	1,495,720
2024-09-13	69.460	70.000	68.250	68.940	66.529	546,836
2024-09-12	67.950	69.750	67.250	69.460	67.031	1,686,095
2024-09-11	68.700	69.490	67.220	67.830	65.458	1,197,625
2024-09-10	69.050	69.750	67.810	68.410	66.018	1,288,061
2024-09-09	69.290	70.760	68.570	69.080	66.664	832,097
2024-09-06	69.750	70.890	68.920	69.240	66.819	508,038
2024-09-05	70.900	71.320	69.860	70.020	67.571	767,042
2024-09-04	69.300	71.650	68.170	70.880	68.401	1,418,358
2024-09-03	69.430	70.020	67.320	68.860	66.452	1,235,672
2024-09-02	70.820	70.850	69.720	69.950	67.504	494,860
2024-08-30	68.880	70.820	68.590	70.470	68.006	4,541,084
2024-08-29	68.110	69.850	68.110	68.910	66.500	1,018,621
2024-08-28	68.140	69.430	68.090	68.240	65.854	1,388,213
2024-08-27	69.610	70.240	67.500	67.810	65.439	1,481,609
2024-08-26	68.530	70.340	67.820	69.960	67.513	909,793
2024-08-23	68.800	69.050	68.050	68.510	66.114	745,437

← NewerPage 9 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.