Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTCMKTS · Delayed Price · Currency is USD
3.750
-0.147 (-3.78%)
At close: Feb 10, 2026
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.80% | 150 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.72% | 100 |
| Feb 6, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 8.13% | 5,063 |
| Feb 5, 2026 | 3.97 | 3.97 | 3.58 | 3.58 | 3.58 | 2.43% | 877 |
| Feb 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.94% | 1,000 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 11.11% | 1,302 |
| Feb 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -8.99% | 952 |
| Jan 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 9.88% | 141,050 |
| Jan 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -11.23% | 100 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 10,015 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 7.21% | 110 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | 250 |
| Jan 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,000 |
| Jan 14, 2026 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | 3.62% | 2,285 |
| Jan 12, 2026 | 3.26 | 3.49 | 3.26 | 3.40 | 3.40 | 5.43% | 4,942 |
| Jan 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | 804 |
| Jan 6, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.94% | 2,500 |
| Jan 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 6.44% | 100 |
| Dec 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.74% | 100 |
| Dec 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.13% | 100 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -3.92% | 3,150 |
| Dec 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.91% | 2,023 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 3.60% | 2,165 |
| Dec 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.21% | 156 |
| Dec 1, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -1.88% | 3,000 |
| Nov 28, 2025 | 3.25 | 3.45 | 3.20 | 3.20 | 3.20 | -1.08% | 8,469 |
| Nov 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.35% | 497 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.38% | 2,000 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -10.00% | 1,000 |
| Nov 18, 2025 | 2.96 | 3.30 | 2.96 | 3.30 | 3.30 | - | 11,841 |
| Nov 14, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -5.20% | 3,100 |
| Nov 11, 2025 | 3.33 | 3.48 | 3.33 | 3.48 | 3.48 | 0.32% | 1,224 |
| Nov 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 6,203 |
| Oct 30, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.86% | 1,238 |
| Oct 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | 200 |
| Oct 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 100 |
| Oct 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.90% | 3,040 |
| Oct 21, 2025 | 3.33 | 3.41 | 3.18 | 3.33 | 3.33 | - | 4,645 |
| Oct 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.31% | 2,000 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 150 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -4.67% | 1,165 |
| Oct 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 9.97% | 100 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 3,020 |
| Oct 13, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.63% | 3,003 |
| Oct 10, 2025 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 2.70% | 4,000 |
| Oct 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -8.01% | 350 |
| Oct 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | 1,315 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.44 | 3.69 | 3.69 | -4.40% | 20,194 |
| Oct 1, 2025 | 3.59 | 3.86 | 3.59 | 3.86 | 3.86 | 10.92% | 1,551 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -2.38% | 1,369 |