Grupo Bimbo, S.A.B. de C.V. (BMBOY)
OTCMKTS
· Delayed Price · Currency is USD
11.43
-0.07 (-0.61%)
At close: Jul 2, 2025
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 12.75 | 12.75 | 12.23 | 12.23 | 12.23 | 0.66% | 1,658 |
| May 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.96 | 5.56% | 527 |
| May 5, 2025 | 12.39 | 12.39 | 11.51 | 11.51 | 11.33 | -7.10% | 1,300 |
| May 2, 2025 | 12.18 | 12.39 | 12.15 | 12.39 | 12.20 | -2.21% | 1,962 |
| May 1, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 5.58% | 800 |
| Apr 30, 2025 | 12.22 | 12.22 | 12.00 | 12.00 | 11.82 | -12.66% | 235 |
| Apr 29, 2025 | 13.75 | 13.75 | 13.74 | 13.74 | 13.53 | -1.08% | 265 |
| Apr 24, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.68 | 7.01% | 152 |
| Apr 22, 2025 | 12.59 | 12.98 | 12.59 | 12.98 | 12.78 | 22.80% | 3,576 |
| Apr 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.41 | 0.09% | 162 |
| Apr 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.40 | -10.13% | 800 |
| Apr 4, 2025 | 11.05 | 11.75 | 11.05 | 11.75 | 11.57 | -7.26% | 447 |
| Apr 3, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 11.14% | 234 |
| Apr 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | 2.61% | 105 |
| Apr 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.94 | -0.36% | 352 |
| Mar 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.98 | 0.36% | 1,006 |
| Mar 26, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.94 | 1.00% | 505 |
| Mar 24, 2025 | 10.90 | 11.23 | 10.90 | 11.00 | 10.83 | 2.04% | 2,113 |
| Mar 21, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.62 | -0.28% | 548 |
| Mar 20, 2025 | 10.94 | 10.94 | 10.81 | 10.81 | 10.64 | -4.17% | 1,165 |
| Mar 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.11 | 4.25% | 430 |
| Mar 12, 2025 | 10.91 | 10.91 | 10.82 | 10.82 | 10.65 | -0.82% | 310 |
| Mar 11, 2025 | 11.33 | 11.33 | 10.91 | 10.91 | 10.74 | -3.54% | 2,184 |
| Mar 10, 2025 | 11.81 | 11.81 | 11.31 | 11.31 | 11.14 | -4.15% | 2,176 |
| Mar 7, 2025 | 11.56 | 11.80 | 11.18 | 11.80 | 11.62 | 4.52% | 3,639 |
| Mar 6, 2025 | 11.03 | 11.31 | 11.03 | 11.29 | 11.12 | 4.25% | 1,409 |
| Mar 5, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.66 | 2.31% | 509 |
| Mar 4, 2025 | 10.55 | 10.59 | 10.38 | 10.59 | 10.42 | -1.07% | 1,086 |
| Mar 3, 2025 | 11.25 | 11.25 | 10.70 | 10.70 | 10.54 | -2.10% | 1,020 |
| Feb 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.76 | -1.53% | 286 |
| Feb 27, 2025 | 11.16 | 11.16 | 10.75 | 11.10 | 10.93 | -0.80% | 2,457 |
| Feb 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.02 | 2.71% | 500 |
| Feb 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | -2.64% | 392 |
| Feb 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.02 | 1.73% | 700 |