Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	58.57	58.81	58.57	58.81	-	0.50%	317,383
Oct 16, 2026	58.19	58.96	58.19	58.52	-	0.95%	2,161,854
Oct 15, 2026	57.19	58.16	57.05	57.97	57.97	1.33%	3,138,211
Oct 14, 2026	57.58	57.85	56.89	57.21	57.21	-0.42%	3,115,835
Oct 13, 2026	57.03	57.83	57.03	57.45	57.45	0.33%	2,261,469
Oct 12, 2026	56.06	57.60	56.01	57.26	57.26	2.40%	2,261,812
Oct 9, 2026	56.01	56.13	55.81	55.92	55.92	-0.09%	1,227,171
Oct 8, 2026	55.82	56.30	55.65	55.97	55.97	0.76%	1,538,004
Oct 7, 2026	55.32	55.93	55.22	55.55	55.55	0.25%	1,375,584
Oct 6, 2026	55.47	56.02	54.92	55.41	55.41	0.33%	1,774,464
Oct 5, 2026	54.77	55.95	54.77	55.23	55.23	0.24%	1,294,348
Oct 2, 2026	55.27	55.35	54.45	55.10	55.10	-0.05%	1,757,232
Oct 1, 2026	55.00	55.45	54.58	55.13	55.13	0.20%	2,129,668
Sep 30, 2026	55.54	56.01	54.88	55.02	55.02	-0.86%	3,064,286
Sep 29, 2026	56.18	56.70	55.16	55.50	55.50	-1.16%	2,153,410
Sep 28, 2026	55.17	56.49	55.17	56.15	56.15	1.79%	1,401,458
Sep 25, 2026	54.90	55.44	54.84	55.16	55.16	0.15%	714,679
Sep 24, 2026	55.00	55.49	54.60	55.08	55.08	-0.02%	1,497,642
Sep 23, 2026	55.50	55.66	54.78	55.09	55.09	-0.58%	1,822,866
Sep 22, 2026	54.61	55.81	54.49	55.41	55.41	1.78%	1,550,680
Sep 21, 2026	54.53	54.90	53.98	54.44	54.44	0.44%	2,814,856
Sep 18, 2026	55.25	55.28	54.02	54.20	54.20	-1.72%	19,600,655
Sep 17, 2026	55.09	55.37	54.65	55.15	55.15	0.13%	1,240,971
Sep 15, 2026	55.53	55.68	55.01	55.08	55.08	-0.79%	1,649,356
Sep 14, 2026	55.21	56.10	55.21	55.52	55.52	0.33%	1,791,314
Sep 11, 2026	55.97	56.02	55.00	55.34	55.34	-0.95%	1,775,358
Sep 10, 2026	56.31	57.17	55.75	55.87	55.87	-1.24%	1,871,348
Sep 9, 2026	55.90	56.94	55.79	56.57	56.57	1.22%	2,551,304
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