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 UNCHANGED
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 31, 2019 1.920 2.028 1.910 2.028 11,500 +0.04(+1.90%)
May 29, 2019 1.990 1.990 1.990 0 -0.06(-2.93%)
May 28, 2019 2.050 2.050 2.050 2.050 200 -0.07(-3.07%)
May 23, 2019 2.115 2.115 2.115 0 -0.08(-3.86%)
May 16, 2019 2.200 2.200 2.200 0 +0.00(+0.11%)
May 15, 2019 2.198 2.198 2.198 2.198 9,717 -0.00(-0.11%)
May 09, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
May 07, 2019 2.200 2.200 2.200 0 +0.06(+2.80%)
May 02, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
May 01, 2019 2.140 2.140 2.140 72 +0.00(+0.00%)
Apr 30, 2019 2.140 2.140 2.140 2.140 379 -0.06(-2.73%)
Apr 29, 2019 2.200 2.200 2.200 2.200 1,010 +0.00(+0.00%)
Apr 26, 2019 2.200 2.200 2.200 2.200 1,000 +0.12(+5.77%)
Apr 25, 2019 2.080 2.080 2.080 2 +0.00(+0.00%)
Apr 24, 2019 2.080 2.080 2.080 76 +0.00(+0.00%)
Apr 18, 2019 2.080 2.080 2.080 0 -0.11(-5.02%)
Apr 17, 2019 2.190 2.190 2.190 2.190 199 -0.01(-0.45%)
Apr 15, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 11, 2019 2.200 2.200 2.200 0 -0.04(-1.79%)
Apr 10, 2019 2.240 2.240 2.240 1 +0.00(+0.00%)
Apr 05, 2019 2.240 2.240 2.240 0 +0.14(+6.51%)
Apr 02, 2019 2.103 2.103 2.103 0 +0.00(+0.15%)
Mar 28, 2019 2.100 2.100 2.100 0 +0.05(+2.43%)
Mar 21, 2019 2.050 2.050 2.050 0 +0.05(+2.50%)
Mar 20, 2019 2.000 2.065 2.000 2.000 3,600 +0.03(+1.52%)
Mar 13, 2019 1.970 1.970 1.970 0 +0.02(+1.03%)
Mar 08, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 07, 2019 1.960 1.960 1.950 1.950 2,200 -0.05(-2.50%)
Mar 06, 2019 2.000 2.000 2.000 75 +0.00(+0.00%)
Mar 05, 2019 2.000 2.000 2.000 75 +0.00(+0.00%)
Mar 04, 2019 2.000 2.000 2.000 11 +0.00(+0.00%)
Feb 27, 2019 2.000 2.000 2.000 0 +0.08(+4.17%)
Feb 26, 2019 1.920 1.920 1.920 1.920 1,000 -0.08(-3.76%)
Feb 25, 2019 2.040 2.040 1.995 1.995 2,495 -0.04(-2.21%)
Feb 22, 2019 1.950 2.040 1.930 2.040 61,200 +0.11(+5.70%)
Feb 13, 2019 1.930 1.930 1.930 0 -0.01(-0.26%)
Feb 12, 2019 1.935 1.935 1.935 1.935 500 -0.04(-2.27%)
Feb 06, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 29, 2019 1.980 1.980 1.980 0 -0.01(-0.50%)
Jan 28, 2019 1.990 1.990 1.990 1.990 100 +0.01(+0.51%)
Jan 22, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 18, 2019 1.980 1.980 1.980 25 +0.00(+0.00%)
Jan 17, 2019 2.072 2.072 1.980 1.980 389 -0.10(-4.81%)
Jan 16, 2019 2.080 2.080 2.080 1 +0.00(+0.00%)
Jan 14, 2019 2.080 2.080 2.080 0 +0.08(+4.00%)
Jan 11, 2019 2.040 2.040 2.000 2.000 49,400 -0.01(-0.50%)
Jan 10, 2019 2.045 2.045 2.010 2.010 5,000 +0.01(+0.50%)
Jan 08, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 07, 2019 2.080 2.080 2.000 2.000 375 +0.00(+0.00%)
Jan 04, 2019 2.000 2.000 2.000 2.000 100 +0.12(+6.38%)
Dec 31, 2018 1.880 1.880 1.880 0 -0.08(-4.06%)
Dec 28, 2018 1.960 1.960 1.960 1.960 52,000 +0.10(+5.35%)
Dec 27, 2018 1.860 1.860 1.860 1.860 670 -0.12(-5.97%)
Dec 26, 2018 1.978 1.978 1.978 1.978 240 +0.02(+1.18%)
Dec 24, 2018 1.955 1.955 1.955 1.955 200 +0.05(+2.36%)
Dec 21, 2018 1.925 1.925 1.910 1.910 3,500 +0.01(+0.53%)
Dec 20, 2018 1.965 1.965 1.900 1.900 5,082 +0.00(+0.20%)
Dec 18, 2018 1.896 1.896 1.896 0 -0.02(-0.98%)
Dec 17, 2018 1.915 1.915 1.915 1.915 1,667 +0.05(+2.90%)
Dec 14, 2018 1.870 1.875 1.861 1.861 1,500 -0.06(-3.07%)
Dec 13, 2018 1.881 1.920 1.881 1.920 2,076 +0.05(+2.67%)
Dec 12, 2018 1.870 1.870 1.870 1.870 1,020 +0.03(+1.58%)
Dec 11, 2018 1.841 1.841 1.841 5 +0.00(+0.00%)
Dec 10, 2018 1.841 1.841 1.841 1.841 2,500 -0.07(-3.61%)
Nov 30, 2018 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 29, 2018 1.975 1.980 1.910 1.910 5,520 +0.09(+4.95%)
Nov 26, 2018 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 20, 2018 1.820 1.820 1.820 0 -0.02(-1.09%)
Nov 19, 2018 1.821 1.905 1.821 1.840 7,700 -0.04(-2.13%)
Nov 15, 2018 1.880 1.880 1.880 0 -0.01(-0.27%)
Nov 14, 2018 1.885 1.885 1.885 1.885 161 -0.11(-5.75%)
Nov 12, 2018 2.000 2.000 2.000 0 +0.14(+7.53%)
Nov 09, 2018 1.860 1.860 1.860 1.860 100 -0.09(-4.62%)
Nov 08, 2018 1.950 1.950 1.950 1.950 1,025 -0.05(-2.50%)
Nov 06, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 05, 2018 2.000 2.000 2.000 2.000 650 +0.12(+6.38%)
Nov 01, 2018 1.880 1.880 1.880 0 +0.00(+0.00%)
Oct 31, 2018 1.880 1.885 1.880 1.880 1,749 +0.01(+0.53%)
Oct 30, 2018 1.870 1.870 1.870 1.870 100 -0.08(-4.10%)
Oct 23, 2018 1.950 1.950 1.950 0 +0.08(+4.28%)
Oct 19, 2018 1.870 1.870 1.870 0 -0.13(-6.64%)
Oct 15, 2018 2.003 2.003 2.003 0 -0.01(-0.35%)
Oct 04, 2018 2.010 2.010 2.010 0 -0.08(-3.83%)
Oct 01, 2018 2.090 2.090 2.090 0 -0.02(-0.99%)
Sep 26, 2018 2.111 2.111 2.111 0 -0.04(-1.81%)
Sep 25, 2018 2.150 2.150 2.150 2.150 100 +0.06(+2.87%)
Sep 24, 2018 2.090 2.090 2.090 2.090 100 -0.01(-0.48%)
Sep 21, 2018 2.100 2.100 2.100 140 +0.00(+0.00%)
Sep 19, 2018 2.100 2.100 2.100 0 -0.13(-5.83%)
Sep 18, 2018 2.217 2.230 2.217 2.230 400 +0.21(+10.40%)
Sep 13, 2018 2.020 2.020 2.020 0 -0.06(-2.88%)
Sep 12, 2018 2.080 2.080 2.080 2.080 522 +0.10(+5.32%)
Sep 11, 2018 1.975 1.975 1.975 1.975 1,000 +0.01(+0.25%)
Sep 06, 2018 1.970 1.970 1.970 0 -0.05(-2.48%)
Sep 05, 2018 2.020 2.020 2.020 2.020 132 -0.03(-1.32%)
Sep 04, 2018 2.047 2.047 2.047 2.047 160 -0.09(-4.12%)
Aug 29, 2018 2.135 2.135 2.135 0 -0.02(-0.70%)
Aug 27, 2018 2.150 2.150 2.150 0 +0.02(+0.94%)
Aug 24, 2018 2.130 2.130 2.130 2.130 4,000 +0.03(+1.43%)
Aug 23, 2018 2.100 2.100 2.100 2.100 21,568 -0.02(-0.92%)
Aug 21, 2018 2.119 2.119 2.119 0 +0.09(+4.41%)
Aug 16, 2018 2.030 2.030 2.030 0 -0.07(-3.33%)
Aug 13, 2018 2.100 2.100 2.100 0 +0.08(+3.96%)
Aug 10, 2018 2.020 2.020 2.020 2.020 3,000 -0.06(-2.95%)
Aug 09, 2018 2.061 2.081 2.061 2.081 1,200 -0.06(-2.74%)
Aug 08, 2018 2.120 2.155 2.120 2.140 900 +0.12(+5.94%)
Aug 06, 2018 2.020 2.020 2.020 0 +0.00(+0.00%)
Aug 03, 2018 2.070 2.070 2.020 2.020 5,100 -0.07(-3.35%)
Aug 01, 2018 2.090 2.090 2.090 0 -0.06(-2.63%)
Jul 31, 2018 2.146 2.146 2.146 2.146 5,000 +0.00(+0.00%)
Jul 30, 2018 45 +0.00(+0.00%)
Jul 27, 2018 2.000 2.000 2.000 2.000 200 -0.02(-0.99%)
Jul 26, 2018 2.020 2.020 2.020 2.020 750 +0.00(+0.00%)
Jul 24, 2018 2.020 2.020 2.020 0 -0.05(-2.42%)
Jul 23, 2018 2.070 2.070 2.070 2.070 2,000 +0.03(+1.52%)
Jul 18, 2018 2.039 2.039 2.039 0 -0.01(-0.54%)
Jul 17, 2018 2.050 2.050 2.050 2.050 493 -0.06(-2.84%)
Jul 16, 2018 2.100 2.110 2.100 2.110 371 +0.00(+0.24%)
Jul 11, 2018 2.105 2.105 2.105 0 -0.08(-3.44%)
Jul 10, 2018 2.180 2.180 2.180 2.180 1,000 +0.03(+1.40%)
Jul 09, 2018 2.150 2.150 2.150 2.150 1,000 +0.12(+5.91%)
Jul 05, 2018 2.030 2.030 2.030 2,063 +0.06(+3.05%)
Jul 02, 2018 1.970 1.970 1.970 0 +0.18(+10.06%)
Jun 28, 2018 1.790 1.790 1.790 0 +0.02(+1.13%)
Jun 27, 2018 1.806 1.806 1.770 1.770 5,000 -0.16(-8.29%)
Jun 25, 2018 1.930 1.930 1.930 0 +0.00(+0.00%)
Jun 22, 2018 1.820 1.930 1.820 1.930 1,500 +0.07(+3.60%)
Jun 20, 2018 1.863 1.863 1.863 0 +0.00(+0.16%)
Jun 19, 2018 1.860 1.860 1.860 1.860 1,000 +0.15(+8.77%)
Jun 18, 2018 1.710 1.710 1.710 1.710 2,035 -0.09(-5.00%)
Jun 13, 2018 1.800 1.800 1.800 0 +0.03(+1.69%)
Jun 12, 2018 1.785 1.785 1.770 1.770 12,525 +0.00(+0.00%)
Jun 11, 2018 1.770 1.770 1.770 1.770 1,000 +0.01(+0.57%)
Jun 08, 2018 1.780 1.780 1.760 1.760 427 -0.07(-3.83%)
Jun 05, 2018 1.830 1.830 1.830 1,437 +0.00(+0.00%)
Jun 04, 2018 1.885 1.885 1.830 1.830 2,290 -0.15(-7.40%)
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.