Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.95	58.05	56.75	57.02	57.02	-1.21%	2,713,857
Jun 17, 2026	57.95	58.38	57.44	57.72	57.72	-0.48%	1,443,402
Jun 16, 2026	58.22	58.64	57.64	58.00	58.00	-0.15%	1,411,382
Jun 15, 2026	58.44	59.64	57.85	58.09	58.09	-0.10%	1,574,050
Jun 12, 2026	58.31	58.95	57.54	58.15	58.15	-0.15%	1,243,406
Jun 11, 2026	56.80	58.89	56.80	58.24	58.24	2.77%	1,788,152
Jun 10, 2026	55.50	57.43	55.50	56.67	56.67	1.91%	2,255,839
Jun 9, 2026	56.50	56.97	55.03	55.61	55.61	-0.48%	1,456,806
Jun 8, 2026	55.84	56.53	55.79	55.88	55.88	0.05%	1,128,168
Jun 5, 2026	57.29	57.29	55.58	55.85	55.85	-2.19%	1,520,975
Jun 4, 2026	58.43	58.45	56.81	57.10	57.10	-2.19%	1,059,633
Jun 3, 2026	58.47	58.95	57.60	58.38	58.38	0.34%	1,306,814
Jun 2, 2026	57.52	58.76	57.02	58.18	58.18	1.13%	1,323,935
Jun 1, 2026	58.50	60.03	57.47	57.53	57.53	-3.62%	2,227,153
May 29, 2026	58.78	60.47	58.41	59.69	59.69	1.50%	13,488,990
May 28, 2026	59.11	60.13	58.40	58.81	58.81	-0.93%	2,131,755
May 27, 2026	58.37	60.35	58.37	59.36	59.36	1.18%	2,579,033
May 26, 2026	57.67	58.91	57.67	58.67	58.67	1.22%	1,282,338
May 25, 2026	58.11	58.29	57.80	57.96	57.96	-0.16%	313,540
May 22, 2026	57.97	58.66	57.73	58.05	58.05	0.17%	996,005
May 21, 2026	59.93	59.93	57.83	57.95	57.95	-3.03%	1,387,252
May 20, 2026	59.80	59.94	58.45	59.76	59.76	-0.07%	2,804,420
May 19, 2026	57.33	60.50	57.02	59.80	59.80	3.10%	1,476,853
May 18, 2026	59.45	59.59	57.87	58.00	58.00	-2.13%	2,206,630
May 15, 2026	58.73	59.68	58.57	59.26	59.26	0.39%	1,572,273
May 14, 2026	58.50	59.78	57.72	59.03	59.03	1.01%	2,426,500
May 13, 2026	58.91	59.64	58.23	58.44	58.44	-0.68%	1,032,630
May 12, 2026	59.23	59.23	57.92	58.84	58.84	1.02%	1,421,083
May 11, 2026	58.82	60.01	58.50	59.32	58.24	1.33%	1,254,068
May 8, 2026	60.55	61.26	58.43	58.54	57.48	-2.90%	3,335,741
May 7, 2026	59.13	61.75	59.13	60.29	59.20	1.06%	2,208,624
May 6, 2026	58.70	60.50	58.24	59.66	58.58	1.65%	4,820,375
May 5, 2026	58.45	59.73	58.41	58.69	57.63	0.27%	3,859,222
May 4, 2026	59.18	60.10	58.19	58.53	57.47	-1.60%	2,162,435
Apr 30, 2026	55.20	60.10	55.20	59.48	58.40	9.08%	4,958,751
Apr 29, 2026	53.55	54.90	53.03	54.53	53.54	1.83%	2,069,486
Apr 28, 2026	53.91	54.04	53.16	53.55	52.58	-0.19%	1,255,876
Apr 27, 2026	55.56	55.56	53.55	53.65	52.68	-2.10%	1,150,080
Apr 24, 2026	54.14	55.88	54.14	54.80	53.81	1.22%	1,558,648
Apr 23, 2026	55.00	55.31	54.06	54.14	53.16	-1.08%	1,286,618
Apr 22, 2026	56.50	56.63	54.10	54.73	53.74	-2.96%	2,758,292
Apr 21, 2026	57.70	57.84	56.20	56.40	55.38	-2.25%	2,171,914
Apr 20, 2026	57.46	57.80	56.67	57.70	56.65	0.45%	2,439,110
Apr 17, 2026	57.65	57.93	56.41	57.44	56.40	0.03%	2,772,933
Apr 16, 2026	57.98	57.98	56.62	57.42	56.38	-0.91%	1,451,930
Apr 15, 2026	57.30	58.20	56.76	57.95	56.90	0.98%	1,902,457
Apr 14, 2026	57.57	57.83	56.57	57.39	56.35	0.09%	2,202,317
Apr 13, 2026	58.19	58.44	57.15	57.34	56.30	-0.98%	2,832,540
Apr 10, 2026	57.80	58.48	57.46	57.91	56.86	0.45%	1,539,513
Apr 9, 2026	59.21	59.96	57.51	57.65	56.60	-2.86%	2,131,623