Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.42	59.44	57.82	58.49	58.49	-0.39%	1,393,156
Mar 26, 2026	59.68	59.68	58.24	58.72	58.72	-1.61%	898,623
Mar 25, 2026	58.16	59.84	57.32	59.68	59.68	2.83%	1,682,147
Mar 24, 2026	57.26	58.77	57.12	58.04	58.04	1.38%	2,250,382
Mar 23, 2026	57.40	57.90	56.80	57.25	57.25	-0.66%	1,054,636
Mar 20, 2026	58.93	58.93	57.13	57.63	57.63	-1.72%	5,807,778
Mar 19, 2026	58.17	58.80	56.81	58.64	58.64	1.05%	813,684
Mar 18, 2026	58.83	59.29	57.84	58.03	58.03	-1.86%	1,098,705
Mar 17, 2026	59.53	59.97	58.50	59.13	59.13	-0.45%	1,821,576
Mar 13, 2026	59.73	60.37	59.12	59.40	59.40	-0.40%	979,515
Mar 12, 2026	60.60	60.60	59.35	59.64	59.64	-1.62%	796,208
Mar 11, 2026	60.27	60.88	60.00	60.62	60.62	0.07%	749,260
Mar 10, 2026	61.21	61.90	59.94	60.58	60.58	-1.17%	1,237,151
Mar 9, 2026	61.53	61.53	59.51	61.30	61.30	0.11%	2,361,289
Mar 6, 2026	63.00	63.02	61.04	61.23	61.23	-2.64%	1,321,251
Mar 5, 2026	64.18	64.68	62.62	62.89	62.89	-2.51%	1,613,637
Mar 4, 2026	61.45	64.70	61.00	64.51	64.51	5.49%	2,052,576
Mar 3, 2026	61.88	61.88	58.11	61.15	61.15	-1.02%	2,539,737
Mar 2, 2026	62.40	62.40	60.07	61.78	61.78	-1.12%	1,447,711
Feb 27, 2026	64.09	64.77	61.45	62.48	62.48	-2.92%	8,796,056
Feb 26, 2026	62.93	64.79	62.91	64.36	64.36	2.55%	1,748,452
Feb 25, 2026	62.98	62.99	61.85	62.76	62.76	-0.17%	1,686,394
Feb 24, 2026	63.14	63.49	62.61	62.87	62.87	-0.57%	1,661,307
Feb 23, 2026	64.01	64.01	62.34	63.23	63.23	-1.40%	2,046,552
Feb 20, 2026	64.56	65.36	64.01	64.13	64.13	-1.17%	1,148,101
Feb 19, 2026	66.42	66.80	64.49	64.89	64.89	-2.30%	1,731,547
Feb 18, 2026	68.50	68.50	66.27	66.42	66.42	-2.95%	1,809,428
Feb 17, 2026	67.50	68.67	67.50	68.44	68.44	0.85%	1,338,455
Feb 16, 2026	68.20	68.20	66.41	67.86	67.86	-0.01%	186,666
Feb 13, 2026	66.50	68.13	65.85	67.87	67.87	2.11%	2,040,007
Feb 12, 2026	67.46	67.80	65.15	66.47	66.47	-1.89%	1,885,681
Feb 11, 2026	67.61	68.24	67.18	67.75	67.75	0.06%	1,848,204
Feb 10, 2026	67.28	67.86	67.04	67.71	67.71	0.64%	872,808
Feb 9, 2026	67.33	67.99	66.85	67.28	67.28	-0.33%	1,207,671
Feb 6, 2026	63.21	67.75	63.21	67.50	67.50	6.75%	2,379,938
Feb 5, 2026	63.10	63.96	61.66	63.23	63.23	0.21%	2,449,283
Feb 4, 2026	62.93	63.59	62.45	63.10	63.10	0.54%	1,813,814
Feb 3, 2026	61.00	62.94	60.79	62.76	62.76	3.39%	3,732,490
Jan 30, 2026	59.64	61.14	59.64	60.70	60.70	1.27%	4,179,422
Jan 29, 2026	60.43	61.05	59.74	59.94	59.94	-0.71%	2,603,240
Jan 28, 2026	60.53	60.87	59.72	60.37	60.37	0.23%	4,268,130
Jan 27, 2026	61.57	62.00	59.86	60.23	60.23	-1.84%	3,473,624
Jan 26, 2026	61.63	62.52	61.14	61.36	61.36	-0.50%	2,562,281
Jan 23, 2026	61.24	62.47	61.00	61.67	61.67	0.21%	2,329,506
Jan 22, 2026	60.99	61.68	60.90	61.54	61.54	1.08%	2,859,909
Jan 21, 2026	61.16	61.71	60.55	60.88	60.88	-0.36%	1,898,085
Jan 20, 2026	62.17	62.29	60.96	61.10	61.10	-2.22%	1,619,865
Jan 19, 2026	62.20	62.96	61.95	62.49	62.49	0.08%	459,973
Jan 16, 2026	62.70	63.32	61.54	62.44	62.44	-0.32%	1,737,033
Jan 15, 2026	62.39	63.87	61.83	62.64	62.64	0.92%	2,804,682