Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	57.01	57.74	56.62	57.15	57.15	0.30%	1,977,401
Jun 29, 2026	56.00	57.97	55.68	56.98	56.98	-0.05%	800,756
Jun 26, 2026	56.13	57.24	55.88	57.01	57.01	1.51%	1,050,089
Jun 25, 2026	55.52	56.51	55.33	56.16	56.16	1.72%	1,680,850
Jun 24, 2026	56.22	56.59	55.10	55.21	55.21	-1.22%	1,992,882
Jun 23, 2026	56.43	57.16	55.75	55.89	55.89	-0.59%	1,262,407
Jun 22, 2026	58.50	58.74	56.06	56.22	56.22	-4.29%	2,207,176
Jun 19, 2026	56.97	58.99	56.21	58.74	58.74	3.02%	6,782,344
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