Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Bimbo S.A.B. DE C.V. (OP: GRBMF )

3.650 -0.150 (-3.95%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 2.280 2.280 2.280 0 -0.11(-4.60%)
May 26, 2017 2.390 2.390 2.390 2.390 500 +0.00(+0.00%)
May 22, 2017 2.390 2.390 2.390 20 -0.06(-2.45%)
May 19, 2017 2.390 2.450 2.390 2.450 1,238 -0.03(-1.21%)
May 18, 2017 2.400 2.480 2.370 2.480 17,100 -0.01(-0.40%)
May 15, 2017 2.490 2.490 2.490 15 +0.04(+1.63%)
May 12, 2017 2.450 2.450 2.450 2.450 170 +0.00(+0.00%)
May 10, 2017 2.450 2.450 2.450 0 +0.00(+0.04%)
May 08, 2017 2.449 2.449 2.449 0 -0.11(-4.33%)
May 02, 2017 2.560 2.560 2.560 0 +0.09(+3.64%)
Apr 28, 2017 2.470 2.470 2.470 0 -0.05(-1.98%)
Apr 27, 2017 2.520 2.520 2.520 2.520 1,000 -0.06(-2.14%)
Apr 24, 2017 2.575 2.575 2.575 0 +0.07(+2.59%)
Apr 21, 2017 2.525 2.525 2.510 2.510 5,301 -0.02(-0.79%)
Apr 20, 2017 2.530 2.530 2.530 2.530 2,500 +0.08(+3.34%)
Apr 17, 2017 2.448 2.448 2.448 0 -0.04(-1.68%)
Apr 12, 2017 2.490 2.490 2.490 0 -0.01(-0.40%)
Apr 11, 2017 2.500 2.500 2.500 2.500 320 +0.00(+0.00%)
Apr 07, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Apr 06, 2017 2.544 2.544 2.540 2.540 1,600 -0.01(-0.39%)
Apr 05, 2017 2.530 2.550 2.530 2.550 1,441 +0.01(+0.39%)
Apr 04, 2017 2.540 2.540 2.540 2.540 575 +0.02(+0.99%)
Apr 03, 2017 2.515 2.515 2.515 2.515 1,900 -0.06(-2.52%)
Mar 31, 2017 2.449 2.580 2.449 2.580 1,190 +0.06(+2.38%)
Mar 30, 2017 2.520 2.520 2.410 2.520 920 -0.04(-1.56%)
Mar 29, 2017 2.570 2.570 2.518 2.560 39,400 +0.00(+0.00%)
Mar 28, 2017 2.540 2.565 2.540 2.560 825 +0.02(+0.62%)
Mar 27, 2017 2.510 2.544 2.510 2.544 106,783 +0.03(+1.37%)
Mar 24, 2017 2.510 2.510 2.510 2.510 500 +0.02(+0.80%)
Mar 23, 2017 2.500 2.500 2.490 2.490 11,450 +0.03(+1.22%)
Mar 21, 2017 2.460 2.460 2.460 0 -0.04(-1.60%)
Mar 20, 2017 2.500 2.500 2.500 2.500 398 +0.01(+0.40%)
Mar 17, 2017 2.450 2.490 2.450 2.490 815 +0.08(+3.32%)
Mar 16, 2017 2.414 2.414 2.410 2.410 300 +0.00(+0.00%)
Mar 13, 2017 2.410 2.410 2.410 0 -0.02(-0.82%)
Mar 10, 2017 2.430 2.430 2.430 2.430 382 +0.07(+3.15%)
Mar 09, 2017 2.402 2.440 2.356 2.356 31,650 -0.05(-2.24%)
Mar 08, 2017 2.410 2.410 2.410 2.410 1,000 -0.04(-1.63%)
Mar 07, 2017 2.450 2.450 2.450 2.450 6,000 +0.02(+0.85%)
Mar 06, 2017 2.321 2.429 2.320 2.429 5,909 +0.07(+2.94%)
Mar 03, 2017 2.321 2.424 2.321 2.360 2,600 +0.10(+4.42%)
Mar 02, 2017 2.260 2.260 2.260 2.260 1,000 -0.10(-4.24%)
Mar 01, 2017 2.365 2.365 2.360 2.360 500 +0.06(+2.60%)
Feb 28, 2017 2.420 2.420 2.300 2.300 10,300 -0.10(-4.16%)
Feb 27, 2017 2.430 2.430 2.400 2.400 7,000 +0.02(+0.73%)
Feb 24, 2017 2.430 2.430 2.383 2.383 44,400 -0.04(-1.54%)
Feb 23, 2017 2.420 2.420 2.420 2.420 200 +0.12(+5.22%)
Feb 22, 2017 2.300 2.300 2.300 2.300 191 +0.05(+2.22%)
Feb 21, 2017 2.410 2.410 2.250 2.250 2,250 -0.11(-4.66%)
Feb 16, 2017 2.360 2.360 2.360 0 +0.11(+4.89%)
Feb 14, 2017 2.250 2.250 2.250 0 -0.12(-4.86%)
Feb 13, 2017 2.365 2.365 2.365 2.365 499 -0.02(-1.05%)
Feb 10, 2017 2.350 2.390 2.310 2.390 9,821 +0.05(+2.14%)
Feb 09, 2017 2.340 2.340 2.340 2.340 10,800 +0.04(+1.87%)
Feb 08, 2017 2.309 2.309 2.297 2.297 3,211 +0.04(+1.64%)
Feb 07, 2017 2.250 2.260 2.250 2.260 566 +0.01(+0.44%)
Feb 06, 2017 2.240 2.285 2.240 2.250 7,100 -0.14(-5.86%)
Feb 03, 2017 2.245 2.390 2.245 2.390 21,392 +0.23(+10.65%)
Feb 02, 2017 2.188 2.195 2.150 2.160 8,150 -0.06(-2.70%)
Feb 01, 2017 2.230 2.230 2.220 2.220 650 -0.01(-0.45%)
Jan 31, 2017 2.230 2.250 2.230 2.230 69,170 -0.03(-1.33%)
Jan 30, 2017 2.265 2.265 2.250 2.260 1,600 +0.01(+0.44%)
Jan 27, 2017 2.265 2.280 2.250 2.250 7,974 +0.00(+0.09%)
Jan 26, 2017 2.235 2.260 2.235 2.248 15,450 -0.03(-1.40%)
Jan 25, 2017 2.280 2.280 2.280 2.280 2,500 +0.06(+2.70%)
Jan 24, 2017 2.190 2.220 2.180 2.220 6,650 +0.05(+2.30%)
Jan 23, 2017 2.200 2.200 2.170 2.170 1,599 +0.06(+3.04%)
Jan 20, 2017 2.106 2.106 2.106 2.106 2,747 -0.02(-1.16%)
Jan 19, 2017 2.170 2.170 2.131 2.131 1,125 +0.03(+1.46%)
Jan 18, 2017 2.130 2.180 2.100 2.100 11,665 -0.05(-2.33%)
Jan 17, 2017 2.160 2.160 2.120 2.150 6,001 -0.03(-1.37%)
Jan 13, 2017 2.180 2.180 2.180 0 -0.04(-1.81%)
Jan 12, 2017 2.180 2.220 2.180 2.220 5,016 +0.07(+3.26%)
Jan 11, 2017 2.170 2.170 2.150 2.150 6,800 -0.03(-1.38%)
Jan 10, 2017 2.180 2.180 2.180 2.180 574 -0.01(-0.46%)
Jan 09, 2017 2.190 2.190 2.190 2.190 2,000 -0.00(-0.19%)
Jan 05, 2017 2.194 2.194 2.194 0 -0.03(-1.17%)
Jan 03, 2017 2.220 2.220 2.220 0 +0.07(+3.26%)
Dec 30, 2016 2.150 2.150 2.150 0 -0.10(-4.66%)
Dec 29, 2016 2.200 2.255 2.200 2.255 1,100 +0.10(+4.49%)
Dec 28, 2016 2.158 2.158 2.158 2.158 132 +0.02(+0.84%)
Dec 27, 2016 2.254 2.260 2.140 2.140 4,725 -0.11(-4.89%)
Dec 23, 2016 2.250 2.250 2.250 0 +0.01(+0.45%)
Dec 22, 2016 2.240 2.240 2.240 2.240 200 +0.07(+3.23%)
Dec 21, 2016 2.170 2.170 2.170 2.170 4,101 +0.02(+0.93%)
Dec 20, 2016 2.210 2.210 2.120 2.150 3,862 -0.03(-1.38%)
Dec 16, 2016 2.180 2.180 2.180 0 +0.01(+0.46%)
Dec 15, 2016 2.170 2.170 2.170 2.170 150 -0.18(-7.85%)
Dec 13, 2016 2.355 2.355 2.355 0 -0.05(-1.88%)
Dec 09, 2016 2.400 2.400 2.400 0 +0.06(+2.48%)
Dec 08, 2016 2.370 2.400 2.340 2.342 87,016 +0.02(+0.94%)
Dec 05, 2016 2.320 2.320 2.320 0 +0.07(+3.11%)
Dec 02, 2016 2.282 2.282 2.250 2.250 1,400 -0.04(-1.75%)
Dec 01, 2016 2.290 2.290 2.290 2.290 100 -0.11(-4.58%)
Nov 30, 2016 2.400 2.400 2.400 2.400 622 -0.01(-0.41%)
Nov 28, 2016 2.410 2.410 2.410 0 +0.12(+5.24%)
Nov 25, 2016 2.365 2.365 2.290 2.290 442 -0.07(-2.97%)
Nov 22, 2016 2.360 2.360 2.360 0 +0.05(+2.16%)
Nov 21, 2016 2.310 2.310 2.310 2.310 200 -0.00(-0.22%)
Nov 18, 2016 2.430 2.430 2.315 2.315 4,643 -0.12(-5.12%)
Nov 17, 2016 2.440 2.440 2.440 2.440 400 -0.04(-1.61%)
Nov 14, 2016 2.480 2.480 2.480 0 -0.03(-1.20%)
Nov 11, 2016 2.490 2.510 2.440 2.510 1,400 +0.06(+2.45%)
Nov 10, 2016 2.550 2.550 2.450 2.450 303 -0.11(-4.48%)
Nov 09, 2016 2.550 2.565 2.500 2.565 3,500 -0.23(-8.39%)
Nov 08, 2016 2.800 2.800 2.800 2.800 5,077 +0.08(+2.94%)
Nov 07, 2016 2.695 2.720 2.695 2.720 3,200 +0.11(+4.21%)
Nov 02, 2016 2.610 2.610 2.610 0 -0.04(-1.51%)
Nov 01, 2016 2.650 2.650 2.650 2.650 1,301 -0.01(-0.38%)
Oct 28, 2016 2.660 2.660 2.660 23 -0.04(-1.48%)
Oct 27, 2016 2.700 2.700 2.700 2.700 275 -0.07(-2.53%)
Oct 26, 2016 2.770 2.770 2.770 2.770 200 -0.04(-1.42%)
Oct 20, 2016 2.810 2.810 2.810 0 -0.03(-1.06%)
Oct 19, 2016 2.840 2.840 2.840 2.840 400 +0.19(+7.17%)
Oct 13, 2016 2.650 2.650 2.650 0 -0.10(-3.64%)
Oct 12, 2016 2.750 2.750 2.750 2.750 500 +0.01(+0.20%)
Oct 06, 2016 2.745 2.745 2.745 0 +0.02(+0.90%)
Oct 05, 2016 2.775 2.775 2.720 2.720 6,690 -0.01(-0.37%)
Oct 03, 2016 2.730 2.730 2.730 0 -0.05(-1.80%)
Sep 30, 2016 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Sep 29, 2016 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Sep 28, 2016 2.780 2.780 2.780 2.780 2,000 +0.00(+0.14%)
Sep 27, 2016 2.740 2.776 2.740 2.776 3,150 +0.17(+6.61%)
Sep 26, 2016 2.680 2.680 2.604 2.604 8,083 -0.06(-2.11%)
Sep 23, 2016 2.660 2.660 2.660 2.660 196 +0.07(+2.60%)
Sep 22, 2016 2.592 2.592 2.592 2.592 196 -0.04(-1.61%)
Sep 16, 2016 2.635 2.635 2.635 0 -0.18(-6.23%)
Sep 13, 2016 2.810 2.810 2.810 0 -0.11(-3.77%)
Sep 01, 2016 2.920 2.920 2.920 0 +0.08(+2.82%)
Aug 31, 2016 2.840 2.840 2.840 2.840 1,100 +0.02(+0.71%)
Aug 30, 2016 2.820 2.820 2.820 2.820 1,087 +0.00(+0.14%)
Aug 29, 2016 2.816 2.816 2.816 2.816 650 -0.08(-2.90%)
Aug 26, 2016 2.900 2.900 2.900 2.900 500 +0.03(+1.05%)
Aug 24, 2016 2.870 2.870 2.870 0 -0.10(-3.37%)
Aug 23, 2016 2.970 2.970 2.970 2.970 1,200 -0.03(-1.00%)
Aug 17, 2016 3.000 3.000 3.000 0 -0.08(-2.60%)
Aug 16, 2016 3.080 3.080 3.080 3.080 588 +0.03(+0.98%)
Aug 12, 2016 3.050 3.050 3.050 0 -0.01(-0.39%)
Aug 11, 2016 3.062 3.062 3.062 3.062 31,965 +0.05(+1.55%)
Aug 10, 2016 3.015 3.015 3.015 3.015 300 +0.11(+3.77%)
Aug 03, 2016 2.905 2.905 2.905 0 -0.05(-1.84%)
Aug 01, 2016 2.960 2.960 2.960 0 +0.03(+1.02%)
Jul 27, 2016 2.930 2.930 2.930 0 -0.11(-3.62%)
Jul 26, 2016 3.040 3.040 3.040 3.040 1,000 -0.05(-1.62%)
Jul 25, 2016 3.090 3.090 3.090 3.090 2,810 -0.04(-1.28%)
Jul 22, 2016 3.137 3.137 3.130 3.130 400 +0.01(+0.32%)
Jul 20, 2016 3.120 3.120 3.120 0 -0.05(-1.58%)
Jul 15, 2016 3.170 3.170 3.170 0 +0.10(+3.26%)
Jul 13, 2016 3.070 3.070 3.070 0 -0.03(-0.89%)
Jul 12, 2016 3.115 3.115 3.060 3.098 2,567 +0.02(+0.57%)
Jul 11, 2016 3.080 3.080 3.080 3.080 100 +0.06(+1.99%)
Jul 08, 2016 3.030 3.030 3.000 3.020 1,700 +0.04(+1.34%)
Jul 07, 2016 3.034 3.034 2.980 2.980 505 -0.16(-5.10%)
Jul 05, 2016 3.140 3.140 3.140 3.140 100 +0.12(+3.97%)
Jul 01, 2016 3.020 3.020 3.020 0 +0.05(+1.58%)
Jun 28, 2016 2.973 2.973 2.973 0 +0.01(+0.34%)
Jun 27, 2016 2.870 2.963 2.870 2.963 2,140 +0.05(+1.82%)
Jun 24, 2016 2.910 2.910 2.910 2.910 151 -0.02(-0.61%)
Jun 21, 2016 2.928 2.928 2.928 0 -0.07(-2.40%)
Jun 20, 2016 3.000 3.000 3.000 3.000 500 +0.09(+3.09%)
Jun 17, 2016 2.910 2.910 2.910 2.910 108 +0.08(+2.83%)
Jun 15, 2016 2.830 2.830 2.830 0 -0.01(-0.35%)
Jun 14, 2016 2.820 2.840 2.820 2.840 650 -0.15(-4.86%)
Jun 09, 2016 2.985 2.985 2.985 0 -0.06(-1.81%)
Jun 08, 2016 3.000 3.120 2.990 3.040 29,899 +0.11(+3.75%)
Jun 07, 2016 2.930 2.930 2.930 2.930 1,603 +0.04(+1.21%)
Jun 02, 2016 2.895 2.895 2.895 0 +0.06(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.