Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	60.55	61.26	58.43	58.54	58.54	-2.90%	3,335,741
May 7, 2026	59.13	61.75	59.13	60.29	60.29	1.06%	2,208,624
May 6, 2026	58.70	60.50	58.24	59.66	59.66	1.65%	4,820,375
May 5, 2026	58.45	59.73	58.41	58.69	58.69	0.27%	3,859,222
May 4, 2026	59.18	60.10	58.19	58.53	58.53	-1.60%	2,162,435
Apr 30, 2026	55.20	60.10	55.20	59.48	59.48	9.08%	4,958,751
Apr 29, 2026	53.55	54.90	53.03	54.53	54.53	1.83%	2,069,486
Apr 28, 2026	53.91	54.04	53.16	53.55	53.55	-0.19%	1,255,876
Apr 27, 2026	55.56	55.56	53.55	53.65	53.65	-2.10%	1,150,080
Apr 24, 2026	54.14	55.88	54.14	54.80	54.80	1.22%	1,558,648
Apr 23, 2026	55.00	55.31	54.06	54.14	54.14	-1.08%	1,286,618
Apr 22, 2026	56.50	56.63	54.10	54.73	54.73	-2.96%	2,758,292
Apr 21, 2026	57.70	57.84	56.20	56.40	56.40	-2.25%	2,171,914
Apr 20, 2026	57.46	57.80	56.67	57.70	57.70	0.45%	2,439,110
Apr 17, 2026	57.65	57.93	56.41	57.44	57.44	0.03%	2,772,933
Apr 16, 2026	57.98	57.98	56.62	57.42	57.42	-0.91%	1,451,930
Apr 15, 2026	57.30	58.20	56.76	57.95	57.95	0.98%	1,902,457
Apr 14, 2026	57.57	57.83	56.57	57.39	57.39	0.09%	2,202,317
Apr 13, 2026	58.19	58.44	57.15	57.34	57.34	-0.98%	2,832,540
Apr 10, 2026	57.80	58.48	57.46	57.91	57.91	0.45%	1,539,513
Apr 9, 2026	59.21	59.96	57.51	57.65	57.65	-2.86%	2,131,623
Apr 8, 2026	58.91	60.49	58.91	59.35	59.35	1.28%	1,932,941
Apr 7, 2026	58.45	59.67	58.10	58.60	58.60	0.22%	2,346,442
Apr 6, 2026	59.21	59.77	58.29	58.47	58.47	-1.30%	1,558,886
Apr 1, 2026	60.10	60.19	58.90	59.24	59.24	-1.43%	1,942,731
Mar 31, 2026	59.73	60.83	59.42	60.10	60.10	0.20%	2,124,911
Mar 30, 2026	58.73	60.30	58.53	59.98	59.98	2.55%	1,431,859
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