Grupo Bimbo, S.A.B. de C.V. (BMBOY)
OTCMKTS · Delayed Price · Currency is USD
11.45
-0.40 (-3.42%)
At close: Aug 8, 2025
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |