Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.600 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 6.500 6.550 6.550 6.550 2,000 +0.05(+0.77%)
May 29, 2008 6.500 6.500 6.500 6.500 5,000 +0.00(+0.00%)
May 28, 2008 6.500 6.500 6.300 6.500 3,200 +0.25(+3.97%)
May 27, 2008 6.800 6.252 6.252 6.252 100 -0.55(-8.06%)
May 26, 2008 6.800 6.800 6.800 6.800 3,800 +0.00(+0.00%)
May 23, 2008 6.800 6.800 6.800 6.800 3,800 +0.45(+7.09%)
May 22, 2008 6.350 6.350 6.350 6.350 500 -0.15(-2.31%)
May 21, 2008 6.500 6.500 6.500 6.500 5,000 +0.04(+0.62%)
May 20, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
May 19, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
May 16, 2008 6.460 6.460 6.460 6.460 3,500 +0.51(+8.57%)
May 15, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 14, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 13, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 12, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 09, 2008 6.400 6.300 5.950 5.950 2,600 -0.45(-7.03%)
May 08, 2008 6.400 6.400 6.400 6.400 300 -0.19(-2.91%)
May 07, 2008 6.592 6.592 6.592 6.592 0 +0.00(+0.00%)
May 06, 2008 6.592 6.592 6.592 6.592 200 +0.09(+1.41%)
May 05, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 02, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
May 01, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 30, 2008 6.500 6.500 6.500 6.500 3,300 -0.25(-3.70%)
Apr 29, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 28, 2008 6.750 6.750 6.750 6.750 400 +0.00(+0.00%)
Apr 25, 2008 6.350 6.750 6.750 6.750 3,600 +0.40(+6.30%)
Apr 24, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 23, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 22, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 21, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 18, 2008 6.350 6.350 6.350 6.350 100 +0.00(+0.00%)
Apr 17, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 16, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 15, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 14, 2008 6.250 6.350 6.350 6.350 2,000 +0.10(+1.60%)
Apr 11, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 09, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 08, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 07, 2008 6.250 6.250 6.250 6.250 952 -0.25(-3.85%)
Apr 04, 2008 6.500 6.500 6.500 6.500 100 +0.04(+0.64%)
Apr 03, 2008 6.459 6.459 6.459 6.459 0 +0.00(+0.00%)
Apr 02, 2008 6.459 6.459 6.459 6.459 0 +0.00(+0.00%)
Apr 01, 2008 6.000 6.459 6.200 6.459 9,000 +0.46(+7.65%)
Mar 31, 2008 6.000 6.000 6.000 6.000 980 +0.15(+2.56%)
Mar 28, 2008 5.950 5.850 5.850 5.850 2,500 -0.10(-1.68%)
Mar 27, 2008 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 26, 2008 5.950 5.950 5.950 5.950 0 +0.05(+0.85%)
Mar 25, 2008 0.9500 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Mar 24, 2008 5.650 5.900 5.900 5.900 2,000 +0.25(+4.42%)
Mar 21, 2008 5.650 5.650 5.650 5.650 1,000 +0.00(+0.00%)
Mar 20, 2008 5.650 5.650 5.650 5.650 1,000 +0.01(+0.18%)
Mar 19, 2008 5.640 5.640 5.640 5.640 3,400 +0.14(+2.55%)
Mar 18, 2008 5.590 5.620 5.500 5.500 1,300 -0.09(-1.61%)
Mar 17, 2008 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Mar 14, 2008 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Mar 13, 2008 5.700 5.800 5.590 5.590 14,600 -0.11(-1.93%)
Mar 12, 2008 5.700 5.700 5.700 5.700 200 -0.15(-2.56%)
Mar 11, 2008 5.850 5.850 5.850 5.850 165 +0.15(+2.63%)
Mar 10, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 07, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 06, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 05, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 04, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 03, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 29, 2008 5.600 5.700 5.700 5.700 3,500 +0.10(+1.79%)
Feb 28, 2008 5.600 5.600 5.600 5.600 240 -0.20(-3.45%)
Feb 27, 2008 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 26, 2008 5.800 5.800 5.800 5.800 1,000 +0.33(+6.03%)
Feb 25, 2008 5.470 5.470 5.470 5.470 0 +0.00(+0.00%)
Feb 22, 2008 5.850 5.470 5.470 5.470 3,500 -0.38(-6.50%)
Feb 21, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 20, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 19, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 18, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 15, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 14, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 13, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 12, 2008 5.850 5.850 5.850 5.850 1,000 +0.15(+2.63%)
Feb 11, 2008 5.700 5.700 5.700 5.700 9,000 -0.15(-2.56%)
Feb 08, 2008 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Feb 07, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 06, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 05, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 04, 2008 6.050 5.850 5.850 5.850 200 -0.20(-3.31%)
Feb 01, 2008 5.650 6.050 6.050 6.050 4,500 +0.40(+7.08%)
Jan 31, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 30, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 29, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 28, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 25, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 24, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 23, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 22, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 21, 2008 5.650 5.650 5.650 5.650 6,850 +0.00(+0.00%)
Jan 18, 2008 5.650 5.650 5.650 5.650 6,850 +0.10(+1.80%)
Jan 17, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jan 16, 2008 5.550 5.550 5.550 5.550 200 +0.30(+5.71%)
Jan 15, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 14, 2008 5.200 5.250 5.250 5.250 1,000 +0.05(+0.96%)
Jan 11, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 10, 2008 5.200 5.200 5.200 5.200 100 -0.05(-0.95%)
Jan 09, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 08, 2008 5.250 5.250 5.250 5.250 6,000 -0.30(-5.41%)
Jan 07, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jan 04, 2008 5.550 5.550 5.550 5.550 6,000 +0.05(+0.91%)
Jan 03, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 02, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 01, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 31, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 28, 2007 5.500 5.850 5.500 5.500 300 -0.55(-9.09%)
Dec 27, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 26, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 24, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 21, 2007 6.050 7.350 6.050 6.050 9,220 +0.10(+1.68%)
Dec 20, 2007 5.950 5.950 5.950 5.950 300 +0.09(+1.54%)
Dec 19, 2007 5.830 5.860 5.860 5.860 2,600 +0.03(+0.51%)
Dec 18, 2007 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Dec 17, 2007 5.950 6.010 5.830 5.830 1,400 -0.12(-2.02%)
Dec 14, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 13, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 12, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 11, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 10, 2007 5.950 5.950 5.900 5.950 14,000 +0.13(+2.23%)
Dec 07, 2007 5.500 5.820 5.650 5.820 960 +0.32(+5.82%)
Dec 06, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 05, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 04, 2007 5.500 5.500 5.500 5.500 300 +0.15(+2.80%)
Dec 03, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 30, 2007 5.350 5.350 5.350 5.350 1,000 +0.00(+0.00%)
Nov 29, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 28, 2007 5.350 5.350 5.250 5.350 1,400 -0.05(-0.93%)
Nov 27, 2007 5.400 5.450 5.400 5.400 1,950 -0.10(-1.82%)
Nov 26, 2007 5.500 5.500 5.500 5.500 5,000 +0.25(+4.76%)
Nov 23, 2007 5.250 5.250 5.250 5.250 1,000 +0.00(+0.00%)
Nov 21, 2007 5.250 5.450 5.250 5.250 8,400 -0.35(-6.25%)
Nov 20, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 19, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 16, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 15, 2007 5.600 5.600 5.600 5.600 200 -0.06(-0.97%)
Nov 14, 2007 5.500 5.655 5.655 5.655 2,000 +0.16(+2.82%)
Nov 13, 2007 5.300 5.500 5.500 5.500 17,400 +0.20(+3.77%)
Nov 12, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 09, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 08, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 07, 2007 5.300 5.300 5.300 5.300 100 -0.10(-1.85%)
Nov 06, 2007 5.400 5.400 5.400 5.400 2,000 -0.15(-2.70%)
Nov 05, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 02, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Nov 01, 2007 5.550 5.550 5.450 5.550 4,500 +0.05(+0.91%)
Oct 31, 2007 5.850 5.950 5.500 5.500 1,200 -0.35(-5.98%)
Oct 30, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 29, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 26, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 25, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 24, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 23, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 19, 2007 5.850 5.850 5.850 5.850 1,400 +0.21(+3.67%)
Oct 18, 2007 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
Oct 17, 2007 5.643 5.643 5.643 5.643 600 -0.31(-5.16%)
Oct 16, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 15, 2007 5.950 5.950 5.950 5.950 5,200 +0.17(+2.94%)
Oct 12, 2007 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Oct 11, 2007 5.780 5.780 5.780 5.780 0 -0.07(-1.20%)
Oct 10, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 09, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 08, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 05, 2007 5.850 5.850 5.850 5.850 2,300 +0.15(+2.63%)
Oct 04, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 03, 2007 5.700 5.700 5.561 5.700 2,332 -0.10(-1.72%)
Oct 02, 2007 5.800 5.800 5.800 5.800 500 +0.35(+6.42%)
Oct 01, 2007 5.450 5.450 5.450 5.450 650 +0.00(+0.00%)
Sep 28, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 27, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 26, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 25, 2007 5.450 5.450 5.450 5.450 450 -0.10(-1.80%)
Sep 24, 2007 5.550 5.550 5.550 5.550 100 -0.16(-2.80%)
Sep 21, 2007 5.550 5.710 5.710 5.710 1,800 +0.16(+2.88%)
Sep 20, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 19, 2007 5.550 5.550 5.550 5.550 300 +0.30(+5.71%)
Sep 18, 2007 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 17, 2007 5.250 5.250 5.250 5.250 200 -0.75(-12.50%)
Sep 14, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 13, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 12, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
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.