Grupo Bimbo, S.A.B. de C.V. (BMBOY)
OTCMKTS · Delayed Price · Currency is USD
13.50
-1.15 (-7.85%)
At close: Sep 26, 2025
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.56 | 13.56 | 13.50 | 13.50 | 13.50 | -7.85% | 2,720 |
| Sep 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.67% | 232 |
| Sep 23, 2025 | 13.51 | 14.41 | 13.51 | 14.41 | 14.41 | -1.30% | 1,121 |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 582 |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.83% | 206 |
| Sep 15, 2025 | 13.89 | 14.24 | 13.89 | 14.24 | 14.24 | 2.52% | 432 |
| Sep 12, 2025 | 13.43 | 13.90 | 13.43 | 13.89 | 13.89 | 2.97% | 1,558 |
| Sep 11, 2025 | 13.48 | 13.49 | 13.48 | 13.49 | 13.49 | 6.47% | 293 |
| Sep 8, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.32% | 202 |
| Sep 3, 2025 | 12.60 | 12.84 | 12.60 | 12.84 | 12.84 | 5.42% | 2,187 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.18 | 12.18 | 12.18 | -3.72% | 1,495 |
| Aug 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.02% | 211 |
| Aug 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.49% | 101 |
| Aug 21, 2025 | 12.32 | 12.34 | 12.32 | 12.34 | 12.34 | 0.16% | 368 |
| Aug 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.62% | 100 |
| Aug 13, 2025 | 11.65 | 11.89 | 11.65 | 11.89 | 11.89 | 3.89% | 1,801 |
| Aug 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -3.42% | 205 |
| Aug 7, 2025 | 12.51 | 12.51 | 11.73 | 11.85 | 11.85 | 2.78% | 1,225 |
| Aug 5, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.26% | 412 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.48% | 1,000 |
| Jul 30, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.29% | 670 |
| Jul 28, 2025 | 11.82 | 11.95 | 11.82 | 11.95 | 11.95 | 1.10% | 1,150 |
| Jul 25, 2025 | 11.30 | 11.82 | 11.30 | 11.82 | 11.82 | 11.51% | 5,621 |
| Jul 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | 926 |
| Jul 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.33% | 1,712 |
| Jul 21, 2025 | 10.88 | 11.01 | 10.70 | 11.01 | 11.01 | 1.20% | 3,317 |
| Jul 17, 2025 | 10.86 | 10.88 | 10.86 | 10.88 | 10.88 | -1.14% | 387 |
| Jul 16, 2025 | 10.86 | 11.07 | 10.86 | 11.00 | 11.00 | -1.70% | 4,267 |
| Jul 15, 2025 | 10.77 | 11.19 | 10.77 | 11.19 | 11.19 | -0.24% | 1,152 |
| Jul 14, 2025 | 11.53 | 11.53 | 10.91 | 11.22 | 11.22 | -1.61% | 6,440 |
| Jul 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.80% | 505 |
| Jul 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.58% | 500 |
| Jul 7, 2025 | 10.75 | 11.44 | 10.75 | 11.44 | 11.44 | -0.09% | 1,810 |
| Jul 3, 2025 | 11.50 | 11.60 | 11.45 | 11.45 | 11.45 | 0.17% | 2,517 |
| Jul 2, 2025 | 11.87 | 11.90 | 11.30 | 11.43 | 11.43 | -0.61% | 2,793 |
| Jun 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 155 |
| Jun 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1,139 |
| Jun 25, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | 2.27% | 278 |
| Jun 24, 2025 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | -0.45% | 693 |
| Jun 23, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 147 |
| Jun 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.62% | 120 |
| Jun 18, 2025 | 11.05 | 11.08 | 10.81 | 10.93 | 10.93 | -0.16% | 1,834 |
| Jun 16, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.24% | 176 |
| Jun 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.93% | 111 |
| Jun 9, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.61% | 355 |
| Jun 4, 2025 | 11.75 | 11.75 | 11.10 | 11.10 | 11.10 | 3.74% | 551 |
| Jun 2, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -5.31% | 2,526 |
| May 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -7.76% | 1,002 |
| May 23, 2025 | 11.07 | 12.25 | 11.07 | 12.25 | 12.25 | 1.24% | 1,610 |
| May 15, 2025 | 12.50 | 12.50 | 11.90 | 12.10 | 12.10 | -1.06% | 1,625 |