Grupo Bimbo, S.A.B. de C.V. (BMBOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 15.33 | 15.33 | 14.10 | 14.10 | 14.10 | 558 |
| May 31, 2024 | 15.57 | 15.57 | 15.11 | 15.11 | 15.11 | 528 |
| May 30, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| May 29, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 311 |
| May 28, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 227 |
| May 24, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 410 |
| May 23, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 22, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 21, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 20, 2024 | 16.43 | 16.91 | 16.43 | 16.91 | 16.91 | 311 |
| May 17, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 16, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 10, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 103 |
| May 10, 2024 | 0.222748 Dividend | |||||
| May 09, 2024 | 17.10 | 17.45 | 17.10 | 17.45 | 17.23 | 3,272 |
| May 08, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
| May 07, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
| May 06, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
| May 03, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | - |
| May 02, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.89 | 1,155 |
| May 01, 2024 | 16.01 | 16.60 | 16.01 | 16.60 | 16.39 | 2,509 |
| Apr 30, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | - |
| Apr 29, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | - |
| Apr 26, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | 146 |
| Apr 25, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | 328 |
| Apr 24, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.34 | - |
| Apr 23, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.34 | - |
| Apr 22, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.34 | 100 |
| Apr 19, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.57 | - |
| Apr 18, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.57 | - |
| Apr 17, 2024 | 17.79 | 17.79 | 15.67 | 15.77 | 15.57 | 1,385 |
| Apr 16, 2024 | 14.87 | 16.22 | 14.87 | 16.22 | 16.01 | 319 |
| Apr 15, 2024 | 16.11 | 16.49 | 16.11 | 16.49 | 16.28 | 887 |
| Apr 12, 2024 | 16.51 | 17.66 | 16.51 | 17.66 | 17.43 | 504 |
| Apr 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.73 | 220 |
| Apr 10, 2024 | 17.11 | 17.11 | 16.93 | 16.93 | 16.71 | 851 |
| Apr 09, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | 525 |
| Apr 08, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
| Apr 05, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
| Apr 04, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
| Apr 03, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
| Apr 02, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
| Apr 01, 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 18.37 | 444 |
| Mar 28, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.71 | - |
| Mar 27, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.71 | - |
| Mar 26, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.71 | 100 |
| Mar 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | - |
| Mar 22, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | - |
| Mar 21, 2024 | 18.23 | 18.50 | 18.23 | 18.50 | 18.26 | 862 |
| Mar 20, 2024 | 18.00 | 18.37 | 18.00 | 18.37 | 18.14 | 204 |
| Mar 19, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.74 | - |
| Mar 18, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.74 | 296 |
| Mar 15, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.01 | 591 |
| Mar 14, 2024 | 17.15 | 17.60 | 17.15 | 17.23 | 17.01 | 518 |
| Mar 13, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 12, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 11, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 08, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 07, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 06, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 05, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 04, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Mar 01, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Feb 29, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Feb 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | 100 |
| Feb 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.83 | - |
| Feb 26, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.83 | 105 |
| Feb 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | - |
| Feb 22, 2024 | 17.14 | 17.80 | 16.78 | 17.00 | 16.78 | 1,495 |
| Feb 21, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.82 | 141 |
| Feb 20, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.82 | 165 |
| Feb 16, 2024 | 18.46 | 18.46 | 18.25 | 18.25 | 18.02 | 612 |
| Feb 15, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Feb 14, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.53 | - |
| Feb 13, 2024 | 18.60 | 18.60 | 17.76 | 17.76 | 17.53 | 778 |
| Feb 12, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
| Feb 09, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
| Feb 08, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
| Feb 07, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
| Feb 06, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | 137 |
| Feb 05, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.95 | 103 |
| Feb 02, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.02 | 3,003 |
| Feb 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | - |
| Jan 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | 120 |
| Jan 30, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | - |
| Jan 29, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | - |
| Jan 26, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | - |
| Jan 25, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.64 | 320 |
| Jan 24, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.14 | - |
| Jan 23, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.14 | - |
| Jan 22, 2024 | 18.51 | 18.51 | 18.37 | 18.37 | 18.14 | 825 |
| Jan 19, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.07 | 250 |
| Jan 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
| Jan 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
| Jan 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
| Jan 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
| Jan 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.