Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTCMKTS · Delayed Price · Currency is USD
3.070
+0.070 (2.33%)
Aug 26, 2025, 3:43 PM EDT
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 173 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,000 |
| Aug 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,000 |
| Aug 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.36% | 1,224 |
| Aug 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 4,000 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 3,462 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 633 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 15 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 1, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jul 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 1,833 |
| Jul 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 10,600 |
| Jul 28, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | 2.77% | 565 |
| Jul 25, 2025 | 2.70 | 2.95 | 2.70 | 2.89 | 2.89 | 12.67% | 7,350 |
| Jul 24, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Jul 23, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.21% | 1,000 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 3,090 |
| Jul 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 17, 2025 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -1.16% | 1,200 |
| Jul 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 15 |
| Jul 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 7 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -3.21% | 4,007 |
| Jul 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 3,969 |
| Jul 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 3,968 |
| Jul 9, 2025 | 2.95 | 2.95 | 2.77 | 2.77 | 2.77 | -6.10% | 2,353 |
| Jul 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 8.46% | 500 |
| Jul 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 10 |
| Jun 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 4,001 |
| Jun 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 6 |
| Jun 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.37% | 334 |
| Jun 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Jun 24, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Jun 23, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| Jun 20, 2025 | 2.54 | 2.67 | 2.54 | 2.67 | 2.67 | 4.30% | 818 |
| Jun 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 82 |
| Jun 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jun 16, 2025 | 2.71 | 2.71 | 2.56 | 2.56 | 2.56 | -6.91% | 13,830 |
| Jun 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |