GRBMF - Grupo Bimbo, S.A.B. de C.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20181.8201.8601.8201.8601.8601,100
Jun 19, 20181.8601.8601.8601.8601.8601,000
Jun 18, 20181.7101.7101.7101.7101.7102,000
Jun 15, 20181.8001.8001.8001.8001.800-
Jun 14, 20181.8001.8001.8001.8001.800-
Jun 13, 20181.7601.8001.7601.8001.8007,500
Jun 12, 20181.7901.7901.7701.7701.77012,500
Jun 11, 20181.7701.7701.7701.7701.7701,000
Jun 08, 20181.7801.7801.7601.7601.760400
Jun 07, 20181.8301.8301.8301.8301.8301,400
Jun 06, 20181.8301.8301.8301.8301.830-
Jun 05, 20181.8301.8401.8301.8301.8301,200
Jun 04, 20181.8901.8901.8301.8301.8302,300
Jun 01, 20181.9801.9801.9801.9801.9805,000
May 31, 20181.9501.9501.9501.9501.950-
May 30, 20181.9501.9801.9501.9501.9505,000
May 29, 20181.9701.9701.8301.8501.85014,400
May 25, 20181.9501.9501.9501.9501.950-
May 24, 20181.9501.9501.9501.9501.950100
May 23, 20181.9801.9901.9801.9901.9908,000
May 22, 20181.9901.9901.9801.9801.980200
May 21, 20181.9601.9601.9601.9601.960400
May 18, 20182.0002.0002.0002.0002.000200
May 17, 20182.0602.0602.0602.0602.060200
May 16, 20182.0702.0702.0702.0702.070-
May 15, 20182.0702.0702.0702.0702.0701,000
May 14, 20182.1102.1102.0602.0902.0901,900
May 11, 20182.0402.0402.0402.0402.040-
May 10, 20182.0702.0702.0402.0402.0401,500
May 09, 20182.1502.1502.0802.0802.0802,600
May 08, 20182.1402.1402.1402.1402.140200
May 07, 20182.1502.1502.1502.1502.1501,100
May 04, 20182.3602.3602.3602.3602.360-
May 03, 20182.3602.3602.3602.3602.360-
May 03, 20180.002 Dividend
May 02, 20182.3602.3602.3602.3602.358-
May 01, 20182.3602.3602.3602.3602.358-
Apr 30, 20182.3602.3602.3602.3602.358-
Apr 27, 20182.3802.3802.3602.3602.3585,500
Apr 26, 20182.3702.3702.3702.3702.368-
Apr 25, 20182.3702.3702.3702.3702.368-
Apr 24, 20182.3702.3702.3702.3702.368-
Apr 23, 20182.3102.3702.3102.3702.368500
Apr 20, 20182.3702.3702.3702.3702.368-
Apr 19, 20182.3702.3702.3702.3702.368-
Apr 18, 20182.3602.3702.3602.3702.3682,100
Apr 17, 20182.3302.3302.2802.2802.2784,000
Apr 16, 20182.2602.2602.2602.2602.258-
Apr 13, 20182.2602.2602.2602.2602.258-
Apr 12, 20182.2602.2602.2602.2602.258-
Apr 11, 20182.2602.2602.2602.2602.258-
Apr 10, 20182.2602.2602.2602.2602.258-
Apr 09, 20182.2602.2602.2602.2602.258-
Apr 06, 20182.2602.2602.2602.2602.258-
Apr 05, 20182.2302.2602.2302.2602.258300
Apr 04, 20182.2202.2202.2202.2202.218-
Apr 03, 20182.2202.2202.2202.2202.218-
Apr 02, 20182.2202.2202.2202.2202.218-
Mar 29, 20182.2202.2202.2202.2202.218-
Mar 28, 20182.2202.2202.2202.2202.218-
Mar 27, 20182.2202.2202.2202.2202.218200
Mar 26, 20182.1902.1902.1902.1902.188-
Mar 23, 20182.2002.2302.1902.1902.1885,100
Mar 22, 20182.2802.2802.2302.2302.2284,900
Mar 21, 20182.1702.1702.1702.1702.168-
Mar 20, 20182.2502.2702.1702.1702.1681,500
Mar 19, 20182.1702.1702.1702.1702.168-
Mar 16, 20182.1702.1702.1702.1702.168100
Mar 15, 20182.2402.2902.2402.2902.288600
Mar 14, 20182.2902.2902.2902.2902.288-
Mar 13, 20182.2902.2902.2902.2902.2881,200
Mar 12, 20182.2902.2902.2902.2902.288-
Mar 09, 20182.2902.2902.2902.2902.288-
Mar 08, 20182.2902.2902.2902.2902.288-
Mar 07, 20182.2902.2902.2902.2902.288-
Mar 06, 20182.2902.2902.2902.2902.288-
Mar 05, 20182.2902.2902.2902.2902.288-
Mar 02, 20182.2902.2902.2902.2902.288100
Mar 01, 20182.3402.3902.3402.3902.388300
Feb 28, 20182.3502.3502.3502.3502.348200
Feb 27, 20182.4702.4702.4702.4702.468-
Feb 26, 20182.4702.4702.4702.4702.468-
Feb 23, 20182.4702.4702.4702.4702.46811,800
Feb 22, 20182.3802.3802.3802.3802.378-
Feb 21, 20182.3802.3802.3802.3802.3782,300
Feb 20, 20182.3502.3502.3502.3502.348-
Feb 16, 20182.3502.3502.3502.3502.348700
Feb 15, 20182.4402.4402.3902.4302.42817,800
Feb 14, 20182.3502.3502.3502.3502.348600
Feb 13, 20182.4002.4002.4002.4002.398-
Feb 12, 20182.4002.4002.4002.4002.398-
Feb 09, 20182.4002.4002.4002.4002.398-
Feb 08, 20182.4002.4002.4002.4002.398-
Feb 07, 20182.4002.4002.4002.4002.398300
Feb 06, 20182.4002.4202.4002.4202.418700
Feb 05, 20182.4702.4702.4702.4702.468300
Feb 02, 20182.4002.4002.4002.4002.398-
Feb 01, 20182.4002.4002.4002.4002.398100
Jan 31, 20182.4502.4502.4502.4502.448500
Jan 30, 20182.3802.3802.3702.3702.368300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...