Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTCMKTS
· Delayed Price · Currency is USD
2.560
-0.190 (-6.91%)
Jun 16, 2025, 3:17 PM EDT
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 53 |
| Jun 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,041 |
| Jun 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 33 |
| Jun 5, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 12 |
| Jun 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -5.17% | 300 |
| Jun 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 82 |
| May 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 10 |
| May 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 1,300 |
| May 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| May 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.20% | 180 |
| May 22, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| May 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| May 20, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.86% | 615 |
| May 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 62 |
| May 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -9.48% | 337 |
| May 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 14.74% | 1,230 |
| May 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| May 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 405 |
| May 12, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.80 | -15.68% | 2,000 |
| May 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | 11.37% | 2,000 |
| May 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | - | 10 |
| May 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | - | - |
| May 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 1.51% | 200 |
| May 5, 2025 | 3.14 | 3.14 | 2.99 | 2.99 | 2.94 | -6.36% | 4,200 |
| May 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | - | - |
| May 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | 6.79% | 112 |
| Apr 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | -13.33% | 152 |
| Apr 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.39 | - | - |
| Apr 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.39 | 0.88% | 230 |
| Apr 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.36 | - | - |
| Apr 24, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.36 | 14.38% | 477 |
| Apr 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | - | 7 |
| Apr 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | - | 50 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | -0.33% | 100 |
| Apr 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | - |
| Apr 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | - |
| Apr 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | - |
| Apr 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 7.91% | 1,074 |
| Apr 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | - | - |
| Apr 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | - | - |
| Apr 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | 6.92% | 1,541 |
| Apr 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.55 | - | 144 |
| Apr 7, 2025 | 2.95 | 2.95 | 2.60 | 2.60 | 2.55 | -13.04% | 42,012 |
| Apr 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | - | 100 |
| Apr 3, 2025 | 3.00 | 3.10 | 2.98 | 2.99 | 2.94 | 5.65% | 13,037 |