Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	56.15	56.28	55.81	55.89	55.89	-0.45%	1,656,470
Sep 7, 2026	56.45	56.61	56.00	56.14	56.14	-0.43%	913,275
Sep 4, 2026	57.86	57.86	56.25	56.38	56.38	-2.61%	2,702,261
Sep 3, 2026	57.59	58.21	57.33	57.89	57.89	0.02%	1,444,762
Sep 2, 2026	58.03	58.61	57.44	57.88	57.88	-0.67%	1,768,532
Sep 1, 2026	59.37	59.66	58.12	58.27	58.27	-1.52%	2,498,740
Aug 31, 2026	58.85	59.77	58.30	59.17	59.17	0.51%	5,618,836
Aug 28, 2026	58.68	59.37	58.51	58.87	58.87	-0.17%	982,627
Aug 27, 2026	59.87	59.95	58.71	58.97	58.97	-1.65%	2,404,961
Aug 26, 2026	60.08	60.87	59.79	59.96	59.96	-0.07%	1,469,901
Aug 25, 2026	60.34	60.39	59.30	60.00	60.00	-0.61%	1,432,999
Aug 24, 2026	59.71	60.70	59.71	60.37	60.37	0.85%	1,674,293
Aug 21, 2026	58.65	60.35	58.45	59.86	59.86	2.36%	1,848,662
Aug 20, 2026	58.96	59.59	58.00	58.48	58.48	-0.83%	3,060,787
Aug 19, 2026	58.76	59.97	58.72	58.97	58.97	-0.15%	1,992,818
Aug 18, 2026	58.14	59.56	58.08	59.06	59.06	1.43%	1,485,453
Aug 17, 2026	60.63	60.63	58.08	58.23	58.23	-3.54%	2,053,265
Aug 14, 2026	60.54	61.04	59.99	60.37	60.37	-0.79%	1,867,841
Aug 13, 2026	60.62	61.53	60.61	60.85	60.85	0.03%	1,496,826
Aug 12, 2026	61.22	61.46	60.29	60.83	60.83	-1.20%	1,676,839
Aug 11, 2026	61.59	61.97	61.31	61.57	61.57	-0.03%	610,711
Aug 10, 2026	60.95	61.95	60.88	61.59	61.59	0.72%	1,006,190
Aug 7, 2026	60.66	61.26	60.66	61.15	61.15	0.58%	952,155
Aug 6, 2026	61.37	61.95	60.64	60.80	60.80	-0.59%	1,328,791
Aug 5, 2026	60.80	62.06	60.56	61.16	61.16	0.43%	1,951,217
Aug 4, 2026	60.98	61.57	60.55	60.90	60.90	-0.64%	1,286,725
Aug 3, 2026	62.02	62.22	61.06	61.29	61.29	-1.08%	1,286,961
Jul 31, 2026	61.00	62.50	60.40	61.96	61.96	2.06%	1,993,884
Jul 30, 2026	59.58	60.86	59.42	60.71	60.71	1.39%	2,580,444
Jul 29, 2026	59.63	60.47	59.37	59.88	59.88	-0.03%	2,222,539
Jul 28, 2026	59.25	61.99	59.00	59.90	59.90	1.34%	3,277,412
Jul 27, 2026	58.47	60.15	58.21	59.11	59.11	1.37%	2,710,707
Jul 24, 2026	59.19	59.19	58.25	58.31	58.31	-1.17%	2,395,290
Jul 23, 2026	60.31	60.31	58.77	59.00	59.00	-2.01%	2,335,320
Jul 22, 2026	59.03	60.40	59.03	60.21	60.21	1.48%	1,206,943
Jul 21, 2026	59.67	59.67	58.72	59.33	59.33	-0.29%	1,457,188
Jul 20, 2026	57.95	60.13	57.95	59.50	59.50	2.59%	2,108,972
Jul 17, 2026	58.15	60.00	57.78	58.00	58.00	0.14%	3,812,602
Jul 16, 2026	57.60	59.49	57.59	57.92	57.92	0.70%	2,706,724
Jul 15, 2026	56.53	57.77	56.33	57.52	57.52	2.06%	1,513,720
Jul 14, 2026	56.05	56.90	55.75	56.36	56.36	0.88%	1,435,939
Jul 13, 2026	56.04	56.62	55.81	55.87	55.87	-0.41%	1,370,760
Jul 10, 2026	56.04	56.34	55.81	56.10	56.10	0.30%	1,125,875
Jul 9, 2026	56.91	56.91	55.73	55.93	55.93	-1.64%	1,406,827
Jul 8, 2026	56.55	57.66	56.55	56.86	56.86	0.32%	1,188,244
Jul 7, 2026	56.75	58.06	56.30	56.68	56.68	-0.63%	1,434,236
Jul 6, 2026	56.11	57.24	56.11	57.04	57.04	1.35%	856,089
Jul 3, 2026	56.59	56.91	56.15	56.28	56.28	-0.20%	228,729
Jul 2, 2026	56.27	57.40	56.18	56.39	56.39	0.21%	789,535
Jul 1, 2026	57.36	57.36	56.19	56.27	56.27	-1.54%	1,141,076