Grupo Bimbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	55.56	55.56	53.55	53.65	53.65	-2.10%	1,150,080
Apr 24, 2026	54.14	55.88	54.14	54.80	54.80	1.22%	1,558,648
Apr 23, 2026	55.00	55.31	54.06	54.14	54.14	-1.08%	1,286,618
Apr 22, 2026	56.50	56.63	54.10	54.73	54.73	-2.96%	2,758,292
Apr 21, 2026	57.70	57.84	56.20	56.40	56.40	-2.25%	2,171,914
Apr 20, 2026	57.46	57.80	56.67	57.70	57.70	0.45%	1,827,804
Apr 17, 2026	57.65	57.93	56.41	57.44	57.44	0.03%	2,772,933
Apr 16, 2026	57.98	57.98	56.62	57.42	57.42	-0.91%	1,451,930
Apr 15, 2026	57.30	58.20	56.76	57.95	57.95	0.98%	1,902,457
Apr 14, 2026	57.57	57.83	56.57	57.39	57.39	0.09%	2,202,317
Apr 13, 2026	58.19	58.44	57.15	57.34	57.34	-0.98%	2,832,540
Apr 10, 2026	57.80	58.48	57.46	57.91	57.91	0.45%	1,539,513
Apr 9, 2026	59.21	59.96	57.51	57.65	57.65	-2.86%	2,131,623
Apr 8, 2026	58.91	60.49	58.91	59.35	59.35	1.28%	1,932,941
Apr 7, 2026	58.45	59.67	58.10	58.60	58.60	0.22%	2,346,442
Apr 6, 2026	59.21	59.77	58.29	58.47	58.47	-1.30%	1,558,886
Apr 1, 2026	60.10	60.19	58.90	59.24	59.24	-1.43%	1,942,731
Mar 31, 2026	59.73	60.83	59.42	60.10	60.10	0.20%	2,124,911
Mar 30, 2026	58.73	60.30	58.53	59.98	59.98	2.55%	1,431,859
Mar 27, 2026	58.42	59.44	57.82	58.49	58.49	-0.39%	1,393,156
Mar 26, 2026	59.68	59.68	58.24	58.72	58.72	-1.61%	898,623
Mar 25, 2026	58.16	59.84	57.32	59.68	59.68	2.83%	1,682,147
Mar 24, 2026	57.26	58.77	57.12	58.04	58.04	1.38%	2,250,382
Mar 23, 2026	57.40	57.90	56.80	57.25	57.25	-0.66%	1,054,636
Mar 20, 2026	58.93	58.93	57.13	57.63	57.63	-1.72%	5,807,778
Mar 19, 2026	58.17	58.80	56.81	58.64	58.64	1.05%	813,684
Mar 18, 2026	58.83	59.29	57.84	58.03	58.03	-1.86%	1,098,705
Mar 17, 2026	59.53	59.97	58.50	59.13	59.13	-0.45%	1,821,576
Mar 13, 2026	59.73	60.37	59.12	59.40	59.40	-0.40%	979,515
Mar 12, 2026	60.60	60.60	59.35	59.64	59.64	-1.62%	796,208
Mar 11, 2026	60.27	60.88	60.00	60.62	60.62	0.07%	749,260
Mar 10, 2026	61.21	61.90	59.94	60.58	60.58	-1.17%	1,237,151
Mar 9, 2026	61.53	61.53	59.51	61.30	61.30	0.11%	2,361,289
Mar 6, 2026	63.00	63.02	61.04	61.23	61.23	-2.64%	1,321,251
Mar 5, 2026	64.18	64.68	62.62	62.89	62.89	-2.51%	1,613,637
Mar 4, 2026	61.45	64.70	61.00	64.51	64.51	5.49%	2,052,576
Mar 3, 2026	61.88	61.88	58.11	61.15	61.15	-1.02%	2,539,737
Mar 2, 2026	62.40	62.40	60.07	61.78	61.78	-1.12%	1,447,711
Feb 27, 2026	64.09	64.77	61.45	62.48	62.48	-2.92%	8,796,056
Feb 26, 2026	62.93	64.79	62.91	64.36	64.36	2.55%	1,748,452
Feb 25, 2026	62.98	62.99	61.85	62.76	62.76	-0.17%	1,686,394
Feb 24, 2026	63.14	63.49	62.61	62.87	62.87	-0.57%	1,661,307
Feb 23, 2026	64.01	64.01	62.34	63.23	63.23	-1.40%	2,046,552
Feb 20, 2026	64.56	65.36	64.01	64.13	64.13	-1.17%	1,148,101
Feb 19, 2026	66.42	66.80	64.49	64.89	64.89	-2.30%	1,731,547
Feb 18, 2026	68.50	68.50	66.27	66.42	66.42	-2.95%	1,809,428
Feb 17, 2026	67.50	68.67	67.50	68.44	68.44	0.85%	1,338,455
Feb 16, 2026	68.20	68.20	66.41	67.86	67.86	-0.01%	186,666
Feb 13, 2026	66.50	68.13	65.85	67.87	67.87	2.11%	2,040,007
Feb 12, 2026	67.46	67.80	65.15	66.47	66.47	-1.89%	1,885,681
Feb 11, 2026	67.61	68.24	67.18	67.75	67.75	0.06%	1,848,204
Feb 10, 2026	67.28	67.86	67.04	67.71	67.71	0.64%	872,808
Feb 9, 2026	67.33	67.99	66.85	67.28	67.28	-0.33%	1,207,671
Feb 6, 2026	63.21	67.75	63.21	67.50	67.50	6.75%	2,379,938
Feb 5, 2026	63.10	63.96	61.66	63.23	63.23	0.21%	2,449,283
Feb 4, 2026	62.93	63.59	62.45	63.10	63.10	0.54%	1,813,814
Feb 3, 2026	61.00	62.94	60.79	62.76	62.76	3.39%	3,732,490
Jan 30, 2026	59.64	61.14	59.64	60.70	60.70	1.27%	4,179,422
Jan 29, 2026	60.43	61.05	59.74	59.94	59.94	-0.71%	2,603,240
Jan 28, 2026	60.53	60.87	59.72	60.37	60.37	0.23%	4,268,130
Jan 27, 2026	61.57	62.00	59.86	60.23	60.23	-1.84%	3,473,624
Jan 26, 2026	61.63	62.52	61.14	61.36	61.36	-0.50%	2,562,281
Jan 23, 2026	61.24	62.47	61.00	61.67	61.67	0.21%	2,329,506
Jan 22, 2026	60.99	61.68	60.90	61.54	61.54	1.08%	2,859,909
Jan 21, 2026	61.16	61.71	60.55	60.88	60.88	-0.36%	1,898,085
Jan 20, 2026	62.17	62.29	60.96	61.10	61.10	-2.22%	1,619,865
Jan 19, 2026	62.20	62.96	61.95	62.49	62.49	0.08%	459,973
Jan 16, 2026	62.70	63.32	61.54	62.44	62.44	-0.32%	1,737,033
Jan 15, 2026	62.39	63.87	61.83	62.64	62.64	0.92%	2,804,682
Jan 14, 2026	61.13	63.19	60.87	62.07	62.07	1.24%	3,003,048
Jan 13, 2026	63.21	63.52	60.90	61.31	61.31	-3.46%	2,344,819
Jan 12, 2026	62.64	63.77	62.51	63.51	63.51	1.45%	1,795,289
Jan 9, 2026	60.49	62.74	59.52	62.60	62.60	3.25%	2,104,886
Jan 8, 2026	58.30	61.00	58.28	60.63	60.63	3.94%	2,127,984
Jan 7, 2026	57.73	59.00	57.50	58.33	58.33	1.34%	1,580,346
Jan 6, 2026	59.47	59.57	57.37	57.56	57.56	-2.56%	1,816,322
Jan 5, 2026	59.12	60.14	58.95	59.07	59.07	-0.07%	1,205,933
Jan 2, 2026	59.14	59.55	58.39	59.11	59.11	-0.02%	793,159
Dec 31, 2025	58.40	59.53	58.26	59.12	59.12	1.06%	1,046,232
Dec 30, 2025	59.67	59.86	58.35	58.50	58.50	-2.04%	968,750
Dec 29, 2025	60.15	60.27	59.52	59.72	59.72	-0.71%	935,888
Dec 26, 2025	59.75	60.50	59.75	60.15	60.15	0.15%	195,440
Dec 24, 2025	59.32	60.15	59.32	60.06	60.06	0.74%	223,943
Dec 23, 2025	58.93	60.08	58.32	59.62	59.62	1.19%	1,185,205
Dec 22, 2025	59.75	59.75	58.31	58.92	58.92	-0.99%	1,626,079
Dec 19, 2025	58.97	59.73	58.60	59.51	59.51	0.93%	9,129,223
Dec 18, 2025	57.76	59.38	57.76	58.96	58.96	1.97%	1,455,528
Dec 17, 2025	58.31	58.81	57.50	57.82	57.82	-0.34%	1,571,196
Dec 16, 2025	58.68	58.70	56.90	58.02	58.02	-1.12%	1,331,350
Dec 15, 2025	59.69	60.12	58.50	58.68	58.68	-1.74%	1,224,437
Dec 11, 2025	59.90	60.69	59.20	59.72	59.72	-0.33%	1,207,082
Dec 10, 2025	59.93	61.14	59.02	59.92	59.92	0.47%	2,937,274
Dec 9, 2025	59.23	60.15	59.07	59.64	59.64	0.18%	1,807,353
Dec 8, 2025	59.90	60.15	59.17	59.53	59.53	-0.58%	2,354,395
Dec 5, 2025	58.97	60.72	58.89	59.88	59.88	1.68%	1,855,541
Dec 4, 2025	59.72	59.90	58.55	58.89	58.89	-0.91%	2,663,923
Dec 3, 2025	60.33	61.05	59.05	59.43	59.43	-2.00%	2,874,125
Dec 2, 2025	58.00	60.96	57.90	60.64	60.64	4.55%	3,206,439
Dec 1, 2025	58.39	58.39	57.48	58.00	58.00	-0.26%	1,579,327
Nov 28, 2025	58.25	58.67	57.19	58.15	58.15	0.85%	1,202,915