Grupo Bimbo, S.A.B. de C.V. (GRBMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| 10 May 2024 | 0.006 Dividend | |||||
| 09 May 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.2940 | 5,100 |
| 08 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | - |
| 07 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | - |
| 06 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | - |
| 03 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0443 | 2,000 |
| 02 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2640 | 5,500 |
| 01 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1342 | - |
| 30 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1342 | 1,000 |
| 29 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9944 | - |
| 26 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9944 | - |
| 25 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9944 | 200 |
| 24 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | - |
| 23 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | - |
| 22 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | - |
| 19 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0044 | 400 |
| 18 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | - |
| 17 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | - |
| 16 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | 1,500 |
| 15 Apr 2024 | 4.4700 | 4.4700 | 4.0000 | 4.0000 | 3.9944 | 2,100 |
| 12 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2541 | 100 |
| 11 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2341 | - |
| 10 Apr 2024 | 4.2000 | 4.3500 | 4.2000 | 4.2400 | 4.2341 | 2,700 |
| 09 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1742 | 100 |
| 08 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | - |
| 05 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | - |
| 04 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | 1,800 |
| 03 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5337 | - |
| 02 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5337 | - |
| 01 Apr 2024 | 4.6500 | 4.6500 | 4.5400 | 4.5400 | 4.5337 | 1,200 |
| 28 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7933 | - |
| 27 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7933 | 5,100 |
| 26 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5936 | 200 |
| 25 Mar 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4438 | 300 |
| 22 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6435 | - |
| 21 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6435 | 5,600 |
| 20 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | - |
| 19 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | 12,800 |
| 18 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9145 | 300 |
| 15 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2241 | 1,400 |
| 14 Mar 2024 | 4.2400 | 4.4600 | 4.2400 | 4.2800 | 4.2740 | 1,000 |
| 13 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6835 | 200 |
| 12 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2740 | - |
| 11 Mar 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2740 | 800 |
| 08 Mar 2024 | 4.4100 | 4.4100 | 4.3500 | 4.3500 | 4.3439 | 1,500 |
| 07 Mar 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3900 | 4.3839 | 12,200 |
| 06 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4238 | - |
| 05 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4238 | - |
| 04 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4238 | 100 |
| 01 Mar 2024 | 4.4100 | 4.6700 | 4.4000 | 4.4300 | 4.4238 | 1,600 |
| 29 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4638 | - |
| 28 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4638 | - |
| 27 Feb 2024 | 4.5800 | 4.5800 | 4.4700 | 4.4700 | 4.4638 | 4,000 |
| 26 Feb 2024 | 4.1100 | 4.3200 | 4.1100 | 4.3200 | 4.3140 | 4,000 |
| 23 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0344 | - |
| 22 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0344 | 1,400 |
| 21 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2441 | - |
| 20 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2441 | 900 |
| 16 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5237 | - |
| 15 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5237 | 1,000 |
| 14 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5536 | 100 |
| 13 Feb 2024 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | 4.5137 | 13,000 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4937 | 200 |
| 09 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6934 | 100 |
| 08 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 07 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 06 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 05 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 02 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 01 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 31 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | - |
| 30 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6235 | 400 |
| 29 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5936 | 100 |
| 26 Jan 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.5936 | 1,300 |
| 25 Jan 2024 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | 4.4937 | 1,300 |
| 24 Jan 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8632 | - |
| 23 Jan 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8632 | - |
| 22 Jan 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8700 | 4.8632 | 7,100 |
| 19 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8432 | 1,000 |
| 18 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7733 | - |
| 17 Jan 2024 | 4.8900 | 4.8900 | 4.7800 | 4.7800 | 4.7733 | 300 |
| 16 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2427 | 2,000 |
| 12 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9531 | - |
| 11 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9531 | - |
| 10 Jan 2024 | 4.9700 | 4.9700 | 4.9600 | 4.9600 | 4.9531 | 2,100 |
| 09 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0230 | 200 |
| 08 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0230 | - |
| 05 Jan 2024 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | 5.0230 | 1,600 |
| 04 Jan 2024 | 5.2200 | 5.2200 | 4.9300 | 5.0000 | 4.9930 | 1,500 |
| 03 Jan 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 02 Jan 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 29 Dec 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 28 Dec 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9231 | - |
| 27 Dec 2023 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | 4.9231 | 4,400 |
| 26 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8033 | - |
| 22 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8033 | 300 |
| 21 Dec 2023 | 5.1000 | 5.1200 | 5.1000 | 5.1100 | 5.1029 | 12,700 |
| 20 Dec 2023 | 5.1000 | 5.1000 | 4.8600 | 4.8600 | 4.8532 | 3,700 |
| 19 Dec 2023 | 4.8500 | 5.1500 | 4.8500 | 5.1500 | 5.1428 | 15,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.