Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.78	60.47	58.41	59.69	59.69	1.50%	13,488,991
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
Apr 8, 2026	58.91	60.49	58.91	59.35	58.27	1.28%	1,932,941
Apr 7, 2026	58.45	59.67	58.10	58.60	57.54	0.22%	2,346,442
Apr 6, 2026	59.21	59.77	58.29	58.47	57.41	-1.30%	1,558,886
Apr 1, 2026	60.10	60.19	58.90	59.24	58.17	-1.43%	1,942,731
Mar 31, 2026	59.73	60.83	59.42	60.10	59.01	0.20%	2,124,911
Mar 30, 2026	58.73	60.30	58.53	59.98	58.89	2.55%	1,431,859
Mar 27, 2026	58.42	59.44	57.82	58.49	57.43	-0.39%	1,393,156
Mar 26, 2026	59.68	59.68	58.24	58.72	57.66	-1.61%	898,623
Mar 25, 2026	58.16	59.84	57.32	59.68	58.60	2.83%	1,682,147
Mar 24, 2026	57.26	58.77	57.12	58.04	56.99	1.38%	2,250,382
Mar 23, 2026	57.40	57.90	56.80	57.25	56.21	-0.66%	1,054,636
Mar 20, 2026	58.93	58.93	57.13	57.63	56.59	-1.72%	5,807,778
Mar 19, 2026	58.17	58.80	56.81	58.64	57.58	1.05%	813,684
Mar 18, 2026	58.83	59.29	57.84	58.03	56.98	-1.86%	1,098,705