Skip to main content

Grupo Bimbo S.A.B. DE C.V. (OP: GRBMF )

3.570 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.520 1.520 1.430 1.430 210 +0.02(+1.42%)
Mar 30, 2020 1.260 1.410 1.260 1.410 1,506 +0.10(+7.63%)
Mar 27, 2020 1.550 1.610 1.310 1.310 1,900 -0.24(-15.48%)
Mar 26, 2020 1.550 1.550 1.550 1.550 221 +0.11(+7.64%)
Mar 25, 2020 1.340 1.440 1.340 1.440 2,173 +0.23(+18.99%)
Mar 24, 2020 1.210 1.210 1.210 1.210 1,391 +0.03(+2.30%)
Mar 23, 2020 1.183 1.183 1.183 1.183 1,012 +0.01(+1.11%)
Mar 20, 2020 1.170 1.170 1.170 34 +0.00(+0.00%)
Mar 19, 2020 1.400 1.400 1.170 1.170 1,190 -0.24(-17.02%)
Mar 18, 2020 1.335 1.410 1.335 1.410 2,921 +0.25(+21.54%)
Mar 16, 2020 1.160 1.160 1.160 0 -0.12(-9.37%)
Mar 13, 2020 1.280 1.280 1.280 1.280 2,900 -0.16(-11.11%)
Mar 10, 2020 1.440 1.440 1.440 0 +0.03(+2.13%)
Mar 09, 2020 1.440 1.440 1.410 1.410 1,375 -0.23(-14.02%)
Mar 06, 2020 1.640 1.640 1.640 25 +0.00(+0.00%)
Mar 05, 2020 1.650 1.650 1.640 1.640 1,495 -0.05(-2.96%)
Mar 04, 2020 1.690 1.690 1.690 1.690 500 +0.06(+4.00%)
Mar 03, 2020 1.690 1.690 1.590 1.625 1,208 +0.01(+0.93%)
Mar 02, 2020 1.580 1.610 1.580 1.610 1,450 +0.07(+4.21%)
Feb 28, 2020 1.490 1.545 1.490 1.545 4,400 -0.06(-3.44%)
Feb 27, 2020 1.600 1.600 1.600 1.600 2,000 +0.01(+0.63%)
Feb 26, 2020 1.675 1.675 1.590 1.590 1,876 -0.17(-9.66%)
Feb 25, 2020 1.760 1.760 1.760 1.760 158 +0.11(+6.67%)
Feb 24, 2020 1.650 1.650 1.650 30 +0.00(+0.00%)
Feb 21, 2020 1.650 1.650 1.650 1.650 2,000 -0.06(-3.57%)
Feb 20, 2020 1.711 1.711 1.711 60 +0.00(+0.00%)
Feb 19, 2020 1.670 1.755 1.670 1.711 7,400 -0.07(-3.87%)
Feb 18, 2020 1.796 1.796 1.780 1.780 1,619 -0.03(-1.93%)
Feb 14, 2020 1.815 1.815 1.815 1.815 1,000 +0.05(+2.75%)
Feb 11, 2020 1.766 1.766 1.766 0 +0.00(+0.00%)
Feb 10, 2020 1.766 1.766 1.766 1.766 5,479 +0.02(+0.94%)
Feb 07, 2020 1.750 1.750 1.750 1.750 20,000 -0.12(-6.42%)
Feb 06, 2020 1.870 1.870 1.870 1.870 28,364 -0.02(-1.06%)
Feb 04, 2020 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 03, 2020 1.800 1.890 1.800 1.890 2,943 +0.16(+9.25%)
Jan 30, 2020 1.730 1.730 1.730 0 -0.13(-6.99%)
Jan 28, 2020 1.860 1.860 1.860 0 +0.11(+6.29%)
Jan 27, 2020 1.790 1.790 1.750 1.750 1,800 -0.06(-3.31%)
Jan 24, 2020 1.814 1.814 1.810 1.810 5,600 -0.10(-5.12%)
Jan 22, 2020 1.908 1.908 1.908 0 -0.08(-4.14%)
Jan 21, 2020 1.990 1.990 1.990 1.990 225 +0.06(+3.11%)
Jan 17, 2020 1.930 1.930 1.930 1.930 12,700 -0.02(-1.03%)
Jan 16, 2020 1.930 1.950 1.900 1.950 4,201 +0.00(+0.00%)
Jan 14, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 13, 2020 1.950 1.950 1.950 1.950 2,040 +0.05(+2.63%)
Jan 10, 2020 1.900 1.900 1.900 20 +0.00(+0.00%)
Jan 09, 2020 1.880 1.900 1.880 1.900 3,825 +0.02(+0.90%)
Jan 08, 2020 1.883 1.883 1.883 40 +0.00(+0.00%)
Jan 07, 2020 1.990 1.990 1.818 1.883 29,500 +0.08(+4.62%)
Jan 06, 2020 1.884 1.885 1.800 1.800 30,671 +0.05(+2.86%)
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.