Grupo Bimbo S.A.B. DE C.V. (OP: GRBMF )
3.750
+0.290
(+8.38%)
Streaming Delayed Price
Updated: 12:54 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.08(-4.06%) | |
| Dec 28, 2018 | 1.960 | 1.960 | 1.960 | 1.960 | 52,000 | +0.10(+5.35%) |
| Dec 27, 2018 | 1.860 | 1.860 | 1.860 | 1.860 | 670 | -0.12(-5.97%) |
| Dec 26, 2018 | 1.978 | 1.978 | 1.978 | 1.978 | 240 | +0.02(+1.18%) |
| Dec 24, 2018 | 1.955 | 1.955 | 1.955 | 1.955 | 200 | +0.05(+2.36%) |
| Dec 21, 2018 | 1.925 | 1.925 | 1.910 | 1.910 | 3,500 | +0.01(+0.53%) |
| Dec 20, 2018 | 1.965 | 1.965 | 1.900 | 1.900 | 5,082 | +0.00(+0.20%) |
| Dec 18, 2018 | 1.896 | 1.896 | 1.896 | 0 | -0.02(-0.98%) | |
| Dec 17, 2018 | 1.915 | 1.915 | 1.915 | 1.915 | 1,667 | +0.05(+2.90%) |
| Dec 14, 2018 | 1.870 | 1.875 | 1.861 | 1.861 | 1,500 | -0.06(-3.07%) |
| Dec 13, 2018 | 1.881 | 1.920 | 1.881 | 1.920 | 2,076 | +0.05(+2.67%) |
| Dec 12, 2018 | 1.870 | 1.870 | 1.870 | 1.870 | 1,020 | +0.03(+1.58%) |
| Dec 11, 2018 | 1.841 | 1.841 | 1.841 | 5 | +0.00(+0.00%) | |
| Dec 10, 2018 | 1.841 | 1.841 | 1.841 | 1.841 | 2,500 | -0.07(-3.61%) |
| Nov 30, 2018 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 1.975 | 1.980 | 1.910 | 1.910 | 5,520 | +0.09(+4.95%) |
| Nov 26, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 1.820 | 1.820 | 1.820 | 0 | -0.02(-1.09%) | |
| Nov 19, 2018 | 1.821 | 1.905 | 1.821 | 1.840 | 7,700 | -0.04(-2.13%) |
| Nov 15, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.27%) | |
| Nov 14, 2018 | 1.885 | 1.885 | 1.885 | 1.885 | 161 | -0.11(-5.75%) |
| Nov 12, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.14(+7.53%) | |
| Nov 09, 2018 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | -0.09(-4.62%) |
| Nov 08, 2018 | 1.950 | 1.950 | 1.950 | 1.950 | 1,025 | -0.05(-2.50%) |
| Nov 06, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 650 | +0.12(+6.38%) |
| Nov 01, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 1.880 | 1.885 | 1.880 | 1.880 | 1,749 | +0.01(+0.53%) |
| Oct 30, 2018 | 1.870 | 1.870 | 1.870 | 1.870 | 100 | -0.08(-4.10%) |
| Oct 23, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.08(+4.28%) | |
| Oct 19, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.13(-6.64%) | |
| Oct 15, 2018 | 2.003 | 2.003 | 2.003 | 0 | -0.01(-0.35%) | |
| Oct 04, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.08(-3.83%) | |
| Oct 01, 2018 | 2.090 | 2.090 | 2.090 | 0 | -0.02(-0.99%) | |
| Sep 26, 2018 | 2.111 | 2.111 | 2.111 | 0 | -0.04(-1.81%) | |
| Sep 25, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.06(+2.87%) |
| Sep 24, 2018 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.01(-0.48%) |
| Sep 21, 2018 | 2.100 | 2.100 | 2.100 | 140 | +0.00(+0.00%) | |
| Sep 19, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.13(-5.83%) | |
| Sep 18, 2018 | 2.217 | 2.230 | 2.217 | 2.230 | 400 | +0.21(+10.40%) |
| Sep 13, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.06(-2.88%) | |
| Sep 12, 2018 | 2.080 | 2.080 | 2.080 | 2.080 | 522 | +0.10(+5.32%) |
| Sep 11, 2018 | 1.975 | 1.975 | 1.975 | 1.975 | 1,000 | +0.01(+0.25%) |
| Sep 06, 2018 | 1.970 | 1.970 | 1.970 | 0 | -0.05(-2.48%) | |
| Sep 05, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 132 | -0.03(-1.32%) |
| Sep 04, 2018 | 2.047 | 2.047 | 2.047 | 2.047 | 160 | -0.09(-4.12%) |
| Aug 29, 2018 | 2.135 | 2.135 | 2.135 | 0 | -0.02(-0.70%) | |
| Aug 27, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.02(+0.94%) | |
| Aug 24, 2018 | 2.130 | 2.130 | 2.130 | 2.130 | 4,000 | +0.03(+1.43%) |
| Aug 23, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 21,568 | -0.02(-0.92%) |
| Aug 21, 2018 | 2.119 | 2.119 | 2.119 | 0 | +0.09(+4.41%) | |
| Aug 16, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.33%) | |
| Aug 13, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.08(+3.96%) | |
| Aug 10, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 3,000 | -0.06(-2.95%) |
| Aug 09, 2018 | 2.061 | 2.081 | 2.061 | 2.081 | 1,200 | -0.06(-2.74%) |
| Aug 08, 2018 | 2.120 | 2.155 | 2.120 | 2.140 | 900 | +0.12(+5.94%) |
| Aug 06, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 2.070 | 2.070 | 2.020 | 2.020 | 5,100 | -0.07(-3.35%) |
| Aug 01, 2018 | 2.090 | 2.090 | 2.090 | 0 | -0.06(-2.63%) | |
| Jul 31, 2018 | 2.146 | 2.146 | 2.146 | 2.146 | 5,000 | +0.00(+0.00%) |
| Jul 30, 2018 | 45 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.02(-0.99%) |
| Jul 26, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 750 | +0.00(+0.00%) |
| Jul 24, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.05(-2.42%) | |
| Jul 23, 2018 | 2.070 | 2.070 | 2.070 | 2.070 | 2,000 | +0.03(+1.52%) |
| Jul 18, 2018 | 2.039 | 2.039 | 2.039 | 0 | -0.01(-0.54%) | |
| Jul 17, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 493 | -0.06(-2.84%) |
| Jul 16, 2018 | 2.100 | 2.110 | 2.100 | 2.110 | 371 | +0.00(+0.24%) |
| Jul 11, 2018 | 2.105 | 2.105 | 2.105 | 0 | -0.08(-3.44%) | |
| Jul 10, 2018 | 2.180 | 2.180 | 2.180 | 2.180 | 1,000 | +0.03(+1.40%) |
| Jul 09, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 | +0.12(+5.91%) |
| Jul 05, 2018 | 2.030 | 2.030 | 2.030 | 2,063 | +0.06(+3.05%) | |
| Jul 02, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.18(+10.06%) | |
| Jun 28, 2018 | 1.790 | 1.790 | 1.790 | 0 | +0.02(+1.13%) | |
| Jun 27, 2018 | 1.806 | 1.806 | 1.770 | 1.770 | 5,000 | -0.16(-8.29%) |
| Jun 25, 2018 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
| Jun 22, 2018 | 1.820 | 1.930 | 1.820 | 1.930 | 1,500 | +0.07(+3.60%) |
| Jun 20, 2018 | 1.863 | 1.863 | 1.863 | 0 | +0.00(+0.16%) | |
| Jun 19, 2018 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 | +0.15(+8.77%) |
| Jun 18, 2018 | 1.710 | 1.710 | 1.710 | 1.710 | 2,035 | -0.09(-5.00%) |
| Jun 13, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.03(+1.69%) | |
| Jun 12, 2018 | 1.785 | 1.785 | 1.770 | 1.770 | 12,525 | +0.00(+0.00%) |
| Jun 11, 2018 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.01(+0.57%) |
| Jun 08, 2018 | 1.780 | 1.780 | 1.760 | 1.760 | 427 | -0.07(-3.83%) |
| Jun 05, 2018 | 1.830 | 1.830 | 1.830 | 1,437 | +0.00(+0.00%) | |
| Jun 04, 2018 | 1.885 | 1.885 | 1.830 | 1.830 | 2,290 | -0.15(-7.40%) |
| Jun 01, 2018 | 1.976 | 1.976 | 1.976 | 1.976 | 5,000 | +0.03(+1.50%) |
| May 30, 2018 | 1.947 | 1.947 | 1.947 | 0 | +0.10(+5.24%) | |
| May 29, 2018 | 1.968 | 1.968 | 1.830 | 1.850 | 14,350 | -0.10(-4.90%) |
| May 24, 2018 | 1.945 | 1.945 | 1.945 | 0 | -0.04(-2.24%) | |
| May 23, 2018 | 1.980 | 1.990 | 1.980 | 1.990 | 8,024 | +0.01(+0.51%) |
| May 22, 2018 | 1.990 | 1.990 | 1.980 | 1.980 | 200 | +0.02(+1.12%) |
| May 21, 2018 | 1.958 | 1.958 | 1.958 | 1.958 | 415 | -0.04(-1.85%) |
| May 18, 2018 | 1.995 | 1.995 | 1.995 | 1.995 | 216 | -0.06(-3.16%) |
| May 17, 2018 | 2.060 | 2.060 | 2.060 | 2.060 | 150 | -0.01(-0.48%) |
| May 15, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.02(-0.72%) | |
| May 14, 2018 | 2.109 | 2.109 | 2.060 | 2.085 | 1,928 | +0.04(+2.21%) |
| May 10, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.04(-1.92%) | |
| May 09, 2018 | 2.150 | 2.150 | 2.080 | 2.080 | 2,615 | -0.06(-2.78%) |
| May 08, 2018 | 2.139 | 2.139 | 2.139 | 2.139 | 230 | -0.01(-0.49%) |
| May 07, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 1,050 | -0.21(-8.70%) |
| Apr 27, 2018 | 2.355 | 2.355 | 2.355 | 0 | -0.01(-0.58%) | |
| Apr 23, 2018 | 2.369 | 2.369 | 2.369 | 0 | -0.00(-0.05%) | |
| Apr 18, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.09(+3.95%) | |
| Apr 17, 2018 | 2.325 | 2.325 | 2.280 | 2.280 | 4,000 | +0.02(+0.88%) |
| Apr 05, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.04(+2.03%) | |
| Mar 27, 2018 | 2.215 | 2.215 | 2.215 | 0 | +0.02(+1.14%) | |
| Mar 23, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.04(-1.79%) | |
| Mar 22, 2018 | 2.280 | 2.280 | 2.230 | 2.230 | 4,875 | +0.06(+2.76%) |
| Mar 20, 2018 | 2.170 | 2.170 | 2.170 | 0 | -0.00(-0.14%) | |
| Mar 16, 2018 | 2.173 | 2.173 | 2.173 | 30 | -0.12(-5.11%) | |
| Mar 15, 2018 | 2.235 | 2.290 | 2.235 | 2.290 | 550 | +0.00(+0.00%) |
| Mar 13, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) | |
| Mar 02, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.10(-4.18%) | |
| Mar 01, 2018 | 2.340 | 2.390 | 2.340 | 2.390 | 324 | +0.04(+1.70%) |
| Feb 28, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 155 | -0.12(-4.86%) |
| Feb 23, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.09(+3.78%) | |
| Feb 21, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.03(+1.28%) | |
| Feb 16, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.08(-3.29%) | |
| Feb 15, 2018 | 2.440 | 2.440 | 2.391 | 2.430 | 17,806 | +0.08(+3.40%) |
| Feb 14, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 600 | -0.05(-2.00%) |
| Feb 07, 2018 | 2.398 | 2.398 | 2.398 | 0 | -0.02(-0.91%) | |
| Feb 06, 2018 | 2.399 | 2.420 | 2.399 | 2.420 | 650 | -0.05(-2.02%) |
| Feb 05, 2018 | 2.470 | 2.470 | 2.470 | 2.470 | 300 | +0.07(+2.92%) |
| Feb 01, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.05(-2.04%) | |
| Jan 31, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 450 | +0.08(+3.38%) |
| Jan 30, 2018 | 2.380 | 2.380 | 2.370 | 2.370 | 300 | -0.07(-2.87%) |
| Jan 29, 2018 | 2.499 | 2.499 | 2.440 | 2.440 | 8,240 | -0.09(-3.74%) |
| Jan 25, 2018 | 2.535 | 2.535 | 2.535 | 0 | +0.06(+2.62%) | |
| Jan 24, 2018 | 2.460 | 2.470 | 2.460 | 2.470 | 1,597 | +0.02(+0.82%) |
| Jan 23, 2018 | 2.379 | 2.450 | 2.379 | 2.450 | 6,500 | +0.06(+2.51%) |
| Jan 22, 2018 | 2.405 | 2.405 | 2.390 | 2.390 | 500 | +0.00(+0.00%) |
| Jan 19, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 1,700 | -0.03(-1.24%) |
| Jan 17, 2018 | 2.420 | 2.420 | 2.420 | 7 | +0.14(+6.14%) | |
| Jan 12, 2018 | 2.280 | 2.280 | 2.280 | 80 | +0.07(+3.17%) | |
| Jan 11, 2018 | 2.190 | 2.240 | 2.190 | 2.210 | 2,580 | -0.03(-1.34%) |
| Jan 09, 2018 | 2.240 | 2.240 | 2.240 | 80 | -0.01(-0.44%) | |
| Jan 05, 2018 | 2.250 | 2.250 | 2.250 | 29 | +0.00(+0.00%) | |
| Jan 04, 2018 | 2.256 | 2.260 | 2.230 | 2.250 | 9,087 | -0.03(-1.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.