Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTCMKTS
· Delayed Price · Currency is USD
3.380
+0.340 (11.18%)
May 9, 2025, 4:00 PM EDT
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 11.37% | 2,000 |
| May 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 10 |
| May 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.51% | 200 |
| May 5, 2025 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | -6.36% | 4,200 |
| May 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| May 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 6.79% | 112 |
| Apr 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -13.33% | 152 |
| Apr 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Apr 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | 230 |
| Apr 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 24, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 14.38% | 477 |
| Apr 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 7 |
| Apr 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 50 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 100 |
| Apr 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.91% | 1,074 |
| Apr 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 6.92% | 1,541 |
| Apr 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 144 |
| Apr 7, 2025 | 2.95 | 2.95 | 2.60 | 2.60 | 2.60 | -13.04% | 42,012 |
| Apr 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 100 |
| Apr 3, 2025 | 3.00 | 3.10 | 2.98 | 2.99 | 2.99 | 5.65% | 13,037 |
| Apr 2, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Apr 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 4,600 |
| Mar 31, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.18% | 800 |
| Mar 28, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Mar 27, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 47 |
| Mar 26, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Mar 25, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 6.93% | 384 |
| Mar 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 4 |
| Mar 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 20 |
| Mar 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 7 |
| Mar 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.61% | 1,015 |
| Mar 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 50 |
| Mar 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 7 |
| Mar 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -8.60% | 7,339 |
| Mar 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 550 |
| Mar 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 2,350 |
| Mar 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 1,500 |
| Mar 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.11% | 400 |
| Mar 3, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 7.97% | 3,000 |
| Feb 28, 2025 | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | -10.83% | 1,363 |