Grupo Bimbo, S.A.B. de C.V. (BMBOY)
OTCMKTS
· Delayed Price · Currency is USD
13.89
+0.91 (7.01%)
At close: Apr 24, 2025
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 7.01% | 152 |
| Apr 22, 2025 | 12.59 | 12.98 | 12.59 | 12.98 | 12.98 | 22.80% | 3,576 |
| Apr 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 162 |
| Apr 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -10.13% | 800 |
| Apr 4, 2025 | 11.05 | 11.75 | 11.05 | 11.75 | 11.75 | -7.26% | 447 |
| Apr 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 11.14% | 234 |
| Apr 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.61% | 105 |
| Apr 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% | 352 |
| Mar 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.36% | 1,006 |
| Mar 26, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.00% | 505 |
| Mar 24, 2025 | 10.90 | 11.23 | 10.90 | 11.00 | 11.00 | 2.04% | 2,113 |
| Mar 21, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% | 548 |
| Mar 20, 2025 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | -4.17% | 1,165 |
| Mar 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.25% | 430 |
| Mar 12, 2025 | 10.91 | 10.91 | 10.82 | 10.82 | 10.82 | -0.82% | 310 |
| Mar 11, 2025 | 11.33 | 11.33 | 10.91 | 10.91 | 10.91 | -3.54% | 2,184 |
| Mar 10, 2025 | 11.81 | 11.81 | 11.31 | 11.31 | 11.31 | -4.15% | 2,176 |
| Mar 7, 2025 | 11.56 | 11.80 | 11.18 | 11.80 | 11.80 | 4.52% | 3,639 |
| Mar 6, 2025 | 11.03 | 11.31 | 11.03 | 11.29 | 11.29 | 4.25% | 1,409 |
| Mar 5, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.31% | 509 |
| Mar 4, 2025 | 10.55 | 10.59 | 10.38 | 10.59 | 10.59 | -1.07% | 1,086 |
| Mar 3, 2025 | 11.25 | 11.25 | 10.70 | 10.70 | 10.70 | -2.10% | 1,020 |
| Feb 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.53% | 286 |
| Feb 27, 2025 | 11.16 | 11.16 | 10.75 | 11.10 | 11.10 | -0.80% | 2,457 |
| Feb 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.71% | 500 |
| Feb 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.64% | 392 |
| Feb 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.73% | 700 |
| Feb 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | 100 |
| Feb 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 380 |
| Feb 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.64% | 2,400 |
| Feb 4, 2025 | 11.20 | 11.20 | 10.43 | 10.43 | 10.43 | -2.90% | 910 |
| Jan 31, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.75% | 162 |
| Jan 23, 2025 | 10.60 | 10.66 | 10.50 | 10.66 | 10.66 | -1.75% | 2,325 |
| Jan 22, 2025 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 4.23% | 500 |
| Jan 21, 2025 | 10.30 | 10.41 | 10.30 | 10.41 | 10.41 | 6.12% | 4,191 |
| Jan 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.05% | 467 |
| Jan 15, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.46% | 185 |
| Jan 14, 2025 | 10.16 | 10.20 | 9.76 | 9.76 | 9.76 | 0.10% | 928 |
| Jan 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.67% | 195 |
| Jan 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.86% | 141 |
| Jan 8, 2025 | 10.75 | 11.00 | 10.18 | 10.18 | 10.18 | -19.33% | 1,104 |
| Jan 7, 2025 | 10.76 | 12.62 | 10.76 | 12.62 | 12.62 | 20.01% | 580 |
| Jan 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.70% | 435 |
| Jan 3, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.94% | 447 |
| Jan 2, 2025 | 10.50 | 10.69 | 10.50 | 10.69 | 10.69 | 2.74% | 655 |
| Dec 31, 2024 | 10.69 | 10.69 | 10.41 | 10.41 | 10.41 | 2.77% | 2,551 |
| Dec 30, 2024 | 10.70 | 10.70 | 10.13 | 10.13 | 10.13 | -7.53% | 541 |
| Dec 27, 2024 | 11.02 | 11.03 | 10.95 | 10.95 | 10.95 | -0.64% | 930 |
| Dec 26, 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | -0.45% | 713 |
| Dec 24, 2024 | 11.12 | 11.12 | 11.07 | 11.07 | 11.07 | -2.08% | 1,413 |