Grupo Bimbo, S.A.B. de C.V. (GRBMF)
OTCMKTS · Delayed Price · Currency is USD
3.470
+0.140 (4.20%)
Oct 16, 2025, 2:30 PM EDT
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -8.01% | 350 |
| Oct 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1 |
| Oct 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | 1,315 |
| Oct 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| 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 |
| Sep 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1 |
| Sep 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.74% | 500 |
| Sep 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.80% | 2,550 |
| Sep 18, 2025 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | -0.56% | 15,100 |
| Sep 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 30 |
| Sep 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 15, 2025 | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | 7.81% | 4,358 |
| Sep 12, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 37 |
| Sep 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 1,650 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.11% | 200 |
| Sep 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Sep 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 8.47% | 200 |
| Sep 5, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 54,974 |
| Sep 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 2, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 26, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 200 |
| 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 | - | - |