UK markets closed

Grupo Bimbo, S.A.B. de C.V. (BIMBOA.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
70.36+0.82 (+1.18%)
At close: 01:59PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202469.3571.3967.8570.3670.362,531,699
24 Apr 202469.2470.3568.1669.2669.263,058,369
23 Apr 202470.2070.3167.3169.1269.124,191,362
22 Apr 202469.2071.3668.0070.8670.862,278,866
19 Apr 202467.5469.2566.6569.0069.002,534,071
18 Apr 202466.2067.0565.7866.9866.981,852,701
17 Apr 202467.9067.9065.9066.1266.121,535,311
16 Apr 202466.8368.1166.0767.6867.681,810,993
15 Apr 202469.2869.2866.6166.9866.981,658,462
12 Apr 202469.3769.3768.4668.7068.701,139,018
11 Apr 202469.5569.9569.0269.1969.192,027,680
10 Apr 202470.7070.8568.8469.1669.161,922,741
09 Apr 202472.6272.9070.3170.7170.712,337,503
08 Apr 202473.4373.4371.8272.1372.13661,454
05 Apr 202471.9574.5571.9173.5373.531,753,421
04 Apr 202474.0174.7371.0071.9371.933,328,935
03 Apr 202476.6576.6573.6273.9673.963,125,354
02 Apr 202477.3278.7376.0676.5376.533,886,037
01 Apr 202478.4778.4776.4077.4577.452,111,960
27 Mar 202479.1379.5877.7778.7078.701,916,276
26 Mar 202477.7680.1276.6979.2079.202,305,493
25 Mar 202474.5679.4673.9377.7077.701,984,501
22 Mar 202476.1276.1373.7673.8873.881,146,227
21 Mar 202477.5077.5075.5076.3276.321,247,601
20 Mar 202473.2078.9573.2077.6577.653,126,630
19 Mar 202471.7074.6071.1573.7573.753,220,333
15 Mar 202472.1572.3670.2171.1871.1813,922,385
14 Mar 202470.8073.0070.8071.6271.622,053,602
13 Mar 202472.0172.4770.7070.9570.951,908,545
12 Mar 202472.1272.1271.2671.8271.822,379,553
11 Mar 202472.0072.7371.2671.9871.98850,632
08 Mar 202472.0072.2571.2871.6971.691,086,287
07 Mar 202472.2972.5071.5072.0072.00953,930
06 Mar 202472.4872.7171.5071.9071.901,907,982
05 Mar 202471.9372.8471.4072.4872.481,690,374
04 Mar 202472.4972.5471.5071.7271.722,670,212
01 Mar 202471.4572.9871.2671.5871.581,589,739
29 Feb 202472.5572.8371.0271.3171.316,733,419
28 Feb 202473.4773.4870.9772.2872.282,489,638
27 Feb 202472.8574.5572.7373.2973.291,321,708
26 Feb 202473.6373.6572.0172.6872.681,109,738
23 Feb 202474.6974.6973.0373.6373.631,546,769
22 Feb 202474.9975.1571.5272.8772.873,303,506
21 Feb 202476.4076.6974.7574.7574.751,635,576
20 Feb 202478.9680.0076.0076.1176.112,978,265
19 Feb 202478.0579.4477.7279.1479.14479,276
16 Feb 202477.9178.6377.0677.6277.621,127,393
15 Feb 202477.9978.9977.8878.6878.68646,799
14 Feb 202478.1578.8976.6277.6677.663,319,514
13 Feb 202478.4679.3178.0378.0378.03689,221
12 Feb 202478.5279.4978.3278.8178.81812,427
09 Feb 202479.7579.7578.1078.5778.57890,030
08 Feb 202479.1579.7278.3479.5779.571,656,508
07 Feb 202481.8082.3378.6279.4679.461,748,237
06 Feb 202478.2283.0778.0081.4081.403,736,223
02 Feb 202478.5679.0177.2577.9077.902,542,579
01 Feb 202478.8879.5977.9978.5278.522,354,391
31 Jan 202477.8579.9277.7578.2678.262,507,942
30 Jan 202479.4179.4877.0477.5977.592,214,774
29 Jan 202479.5079.7278.4779.5479.542,656,126
26 Jan 202477.1079.9377.1079.0479.041,461,734
25 Jan 202477.9379.0476.5376.9476.942,688,956
24 Jan 202478.5379.3877.1177.4077.402,065,503
23 Jan 202479.3479.5277.8478.0678.061,432,738
22 Jan 202484.6284.6278.3178.3178.312,653,073
19 Jan 202484.9885.2084.2184.2584.251,126,461
18 Jan 202485.9185.9183.7184.5084.502,320,509
17 Jan 202486.5387.2584.0085.9085.903,034,024
16 Jan 202485.3187.2084.8187.0187.011,494,786
15 Jan 202485.4585.4784.7384.7484.7493,746
12 Jan 202484.7285.9584.7285.5085.501,088,915
11 Jan 202484.4185.3483.5184.7184.712,136,850
10 Jan 202484.9985.8583.4984.1384.132,874,043
09 Jan 202486.5186.5184.1784.4384.431,444,459
08 Jan 202488.6288.6286.1086.1186.11819,167
05 Jan 202485.0188.8083.8288.3488.342,137,739
04 Jan 202485.2986.2582.8984.7784.771,409,664
03 Jan 202486.7986.9484.2584.6884.68891,394
02 Jan 202486.0787.3985.6886.9986.991,054,003
29 Dec 202387.4988.2285.7185.8685.86752,940
28 Dec 202387.6589.1287.2687.3387.33910,583
27 Dec 202388.2989.2387.3187.6887.681,371,665
26 Dec 202389.2789.8487.7788.2488.24474,925
22 Dec 202388.3988.9687.7688.6688.66438,438
21 Dec 202387.4588.8287.4488.1688.16711,027
20 Dec 202387.4788.4686.5186.7386.732,486,425
19 Dec 202389.0389.9686.3187.3087.302,524,166
18 Dec 202388.1389.4587.7789.2589.251,484,022
15 Dec 202388.4589.1787.7888.5488.546,829,307
14 Dec 202388.1589.5487.9888.1488.142,835,254
13 Dec 202387.3089.6086.8688.3988.391,691,186
11 Dec 202387.1687.5786.0487.0587.05958,076
08 Dec 202389.0089.8486.8887.1687.16833,150
07 Dec 202389.0089.9988.3488.9488.941,569,306
06 Dec 202388.9689.8588.5689.0089.001,685,588
05 Dec 202387.7689.3987.2688.9388.931,393,799
04 Dec 202387.0587.8986.7787.4187.41878,052
01 Dec 202387.2787.4086.3287.2787.271,587,424
30 Nov 202386.4988.4085.7187.2887.2811,169,146
29 Nov 202386.0186.6885.5086.5286.521,692,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...