OTC Markets OTCQX - Delayed Quote
USD
Grupo Bimbo, S.A.B. de C.V. (BMBOY)
14.17
+0.95
(+7.19%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.80
14.17
13.80
14.17
14.17
1,803
Oct 29, 2026
13.22
13.22
13.22
13.22
13.22
-
Oct 28, 2026
13.39
13.39
13.22
13.22
13.22
242
Oct 27, 2026
13.71
13.89
13.71
13.89
13.89
250
Oct 26, 2026
13.49
13.49
13.49
13.49
13.49
-
Oct 23, 2026
13.16
13.52
13.15
13.49
13.49
884
Oct 22, 2026
12.51
12.51
12.51
12.51
12.51
-
Oct 21, 2026
12.51
12.51
12.51
12.51
12.51
-
Oct 20, 2026
12.51
12.51
12.51
12.51
12.51
-
Oct 19, 2026
12.51
12.51
12.51
12.51
12.51
-
Oct 16, 2026
12.51
12.51
12.51
12.51
12.51
-
Oct 15, 2026
12.51
12.51
12.51
12.51
12.51
553
Oct 14, 2026
12.56
12.56
12.56
12.56
12.56
-
Oct 13, 2026
12.56
12.56
12.56
12.56
12.56
206
Oct 12, 2026
12.30
12.30
12.30
12.30
12.30
-
Oct 9, 2026
12.30
12.30
12.30
12.30
12.30
138
Oct 8, 2026
11.98
11.98
11.98
11.98
11.98
-
Oct 7, 2026
11.98
11.98
11.98
11.98
11.98
-
Oct 6, 2026
11.98
11.98
11.98
11.98
11.98
-
Oct 5, 2026
11.98
11.98
11.98
11.98
11.98
-
Oct 2, 2026
11.98
11.98
11.98
11.98
11.98
-
Oct 1, 2026
12.11
12.11
11.94
11.98
11.98
2,137
Sep 30, 2026
12.24
12.24
12.24
12.24
12.24
-
Sep 29, 2026
12.31
12.31
12.24
12.24
12.24
448
Sep 28, 2026
12.46
12.46
12.46
12.46
12.46
-
Sep 25, 2026
12.44
12.46
12.41
12.46
12.46
1,191
Sep 24, 2026
12.61
12.61
12.61
12.61
12.61
-
Sep 23, 2026
12.61
12.61
12.61
12.61
12.61
-
Sep 22, 2026
12.61
12.61
12.61
12.61
12.61
-
Sep 21, 2026
12.76
12.76
12.61
12.61
12.61
1,045
Sep 18, 2026
12.98
12.98
12.73
12.73
12.73
1,113
Sep 17, 2026
13.18
13.18
13.18
13.18
13.18
-
Sep 16, 2026
13.00
13.33
12.94
13.18
13.18
5,000
Sep 15, 2026
13.44
13.44
13.44
13.44
13.44
-
Sep 14, 2026
13.44
13.44
13.44
13.44
13.44
-
Sep 11, 2026
13.44
13.44
13.44
13.44
13.44
-
Sep 10, 2026
13.44
13.44
13.44
13.44
13.44
-
Sep 9, 2026
13.31
13.44
13.30
13.44
13.44
2,995
Sep 8, 2026
13.96
13.96
13.96
13.96
13.96
-
Sep 4, 2026
13.96
13.96
13.96
13.96
13.96
-
Sep 3, 2026
13.96
13.96
13.96
13.96
13.96
-
Sep 2, 2026
13.96
13.96
13.96
13.96
13.96
-
Sep 1, 2026
13.96
13.96
13.96
13.96
13.96
-
Aug 31, 2026
13.96
13.96
13.96
13.96
13.96
102
Aug 28, 2026
13.86
13.86
13.86
13.86
13.86
4,579
Aug 27, 2026
13.83
13.83
13.83
13.83
13.83
155
Aug 26, 2026
14.22
14.22
14.22
14.22
14.22
953
Aug 25, 2026
14.15
14.15
14.15
14.15
14.15
-
Aug 24, 2026
14.15
14.15
14.15
14.15
14.15
-
Aug 21, 2026
14.15
14.15
14.15
14.15
14.15
135
Aug 20, 2026
13.80
13.80
13.80
13.80
13.80
101
Aug 19, 2026
13.63
13.63
13.63
13.63
13.63
-
Aug 18, 2026
13.63
13.63
13.63
13.63
13.63
-
Aug 17, 2026
13.90
13.90
13.63
13.63
13.63
740
Aug 14, 2026
14.23
14.23
14.23
14.23
14.23
300
Aug 13, 2026
14.34
14.34
14.34
14.34
14.34
-
Aug 12, 2026
14.34
14.34
14.34
14.34
14.34
-
Aug 11, 2026
14.34
14.34
14.34
14.34
14.34
-
Aug 10, 2026
14.39
14.44
14.34
14.34
14.34
327
Aug 7, 2026
14.22
14.22
14.22
14.22
14.22
-
Aug 6, 2026
14.29
14.57
14.22
14.22
14.22
451
Aug 5, 2026
14.32
14.32
14.32
14.32
14.32
-
Aug 4, 2026
14.32
14.32
14.32
14.32
14.32
-
Aug 3, 2026
14.32
14.32
14.32
14.32
14.32
-
Jul 31, 2026
14.25
14.41
14.25
14.32
14.32
25,714
Jul 30, 2026
13.86
13.86
13.86
13.86
13.86
-
Jul 29, 2026
13.86
13.86
13.86
13.86
13.86
-
Jul 28, 2026
13.67
13.89
13.67
13.86
13.86
323
Jul 27, 2026
13.49
13.71
13.49
13.61
13.61
937
Jul 24, 2026
13.50
13.50
13.50
13.50
13.50
-
Jul 23, 2026
13.50
13.50
13.50
13.50
13.50
587
Jul 22, 2026
13.85
13.85
13.85
13.85
13.85
300
Jul 21, 2026
13.69
13.69
13.69
13.69
13.69
-
Jul 20, 2026
13.69
13.69
13.69
13.69
13.69
641
Jul 17, 2026
13.56
13.57
13.56
13.57
13.57
230
Jul 16, 2026
13.24
13.51
13.24
13.37
13.37
636
Jul 15, 2026
12.94
12.94
12.94
12.94
12.94
-
Jul 14, 2026
12.94
12.94
12.94
12.94
12.94
304
Jul 13, 2026
12.84
12.84
12.80
12.82
12.82
1,367
Jul 10, 2026
12.86
12.86
12.86
12.86
12.86
1,009
Jul 9, 2026
13.12
13.12
13.12
13.12
13.12
-
Jul 8, 2026
13.12
13.12
13.12
13.12
13.12
-
Jul 7, 2026
13.12
13.12
13.12
13.12
13.12
-
Jul 6, 2026
12.95
13.12
12.92
13.12
13.12
1,587
Jul 2, 2026
12.92
12.92
12.92
12.92
12.92
203
Jul 1, 2026
12.83
12.84
12.83
12.84
12.84
481
Jun 30, 2026
13.14
13.14
13.11
13.11
13.11
400
Jun 29, 2026
12.97
13.10
12.97
13.10
13.10
200
Jun 26, 2026
12.71
12.71
12.71
12.71
12.71
-
Jun 25, 2026
12.71
12.71
12.71
12.71
12.71
-
Jun 24, 2026
12.71
12.71
12.71
12.71
12.71
589
Jun 23, 2026
12.94
12.94
12.94
12.94
12.94
-
Jun 22, 2026
13.19
13.19
12.94
12.94
12.94
449
Jun 18, 2026
13.30
13.30
13.30
13.30
13.30
-
Jun 17, 2026
14.22
14.22
13.27
13.30
13.30
1,941
Jun 16, 2026
13.66
13.66
13.46
13.46
13.46
2,298
Jun 15, 2026
13.60
13.60
13.60
13.60
13.60
-
Jun 12, 2026
13.60
13.64
13.56
13.60
13.60
4,406
Jun 11, 2026
13.41
13.41
13.41
13.41
13.41
950
Jun 10, 2026
12.98
12.98
12.98
12.98
12.98
200
Jun 9, 2026
12.70
12.70
12.70
12.70
12.70
231
Jun 8, 2026
12.88
12.88
12.81
12.81
12.81
660
Jun 5, 2026
12.90
12.90
12.75
12.75
12.75
1,154
Jun 4, 2026
13.31
13.31
13.27
13.27
13.27
597
Jun 3, 2026
13.50
13.50
13.50
13.50
13.50
-
Jun 2, 2026
13.50
13.50
13.50
13.50
13.50
286
Jun 1, 2026
13.59
13.59
13.22
13.22
13.22
1,954
May 29, 2026
13.80
13.94
13.77
13.86
13.86
737
May 28, 2026
13.66
13.66
13.65
13.65
13.65
202
May 27, 2026
13.70
13.71
13.70
13.71
13.71
288
May 26, 2026
13.48
13.57
13.48
13.57
13.57
713
May 22, 2026
13.38
13.42
13.38
13.40
13.40
979
May 21, 2026
13.42
13.43
13.39
13.39
13.39
7,377
May 20, 2026
13.73
13.73
13.73
13.73
13.73
-
May 19, 2026
13.58
13.81
13.58
13.73
13.73
1,492
May 18, 2026
13.67
13.67
13.41
13.41
13.41
1,303
May 15, 2026
0.249854
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
14.45
14.45
13.53
13.65
13.65
1,850
May 14, 2026
14.00
14.00
13.43
13.72
13.47
1,987
May 13, 2026
14.73
14.73
14.73
14.73
14.46
191
May 12, 2026
14.03
15.12
13.95
15.12
14.84
6,110
May 11, 2026
14.14
14.14
13.84
13.95
13.70
4,647
May 8, 2026
13.79
13.79
13.65
13.65
13.40
378
May 7, 2026
13.85
14.20
13.85
13.93
13.68
1,507
May 6, 2026
13.70
13.82
13.70
13.80
13.55
1,772
May 5, 2026
13.70
13.70
13.51
13.51
13.26
502
May 4, 2026
13.74
13.74
13.74
13.74
13.49
383
May 1, 2026
13.57
13.57
13.57
13.57
13.33
-
Apr 30, 2026
13.16
13.63
13.16
13.57
13.33
14,927
Apr 29, 2026
12.38
12.38
12.38
12.38
12.15
-
Apr 28, 2026
12.31
12.40
12.31
12.38
12.15
28,700
Apr 27, 2026
12.63
12.63
12.63
12.63
12.40
-
Apr 24, 2026
12.63
12.63
12.63
12.63
12.40
-
Apr 23, 2026
12.63
12.63
12.63
12.63
12.40
-
Apr 22, 2026
12.95
12.95
12.61
12.63
12.40
490
Apr 21, 2026
13.17
13.17
13.01
13.01
12.77
989
Apr 20, 2026
13.28
13.28
13.28
13.28
13.04
-
Apr 17, 2026
13.26
13.28
13.26
13.28
13.04
4,444
Apr 16, 2026
13.74
13.74
13.19
13.21
12.97
844
Apr 15, 2026
13.26
13.46
13.26
13.38
13.14
19,957
Apr 14, 2026
13.27
13.30
13.19
13.30
13.06
1,153
Apr 13, 2026
13.36
13.36
13.36
13.36
13.12
-
Apr 10, 2026
13.37
13.42
13.36
13.36
13.12
8,047
Apr 9, 2026
13.53
13.53
13.53
13.53
13.28
-
Apr 8, 2026
13.69
13.73
13.53
13.53
13.28
2,239
Apr 7, 2026
12.76
12.76
12.76
12.76
12.53
101
Apr 6, 2026
13.15
13.16
13.15
13.16
12.92
393
Apr 2, 2026
13.50
13.50
13.50
13.50
13.25
685
Apr 1, 2026
13.43
13.43
13.43
13.43
13.19
-
Mar 31, 2026
13.49
13.49
13.43
13.43
13.19
388
Mar 30, 2026
13.22
13.22
13.22
13.22
12.98
242
Mar 27, 2026
13.21
13.21
13.21
13.21
12.97
-
Mar 26, 2026
13.13
13.22
13.13
13.21
12.97
7,494
Mar 25, 2026
13.16
13.35
13.16
13.35
13.11
456
Mar 24, 2026
13.07
13.07
13.01
13.01
12.77
200
Mar 23, 2026
12.98
12.98
12.98
12.98
12.74
-
Mar 20, 2026
12.92
12.98
12.91
12.98
12.74
601
Mar 19, 2026
12.91
13.13
12.78
13.13
12.89
800
Mar 18, 2026
13.52
13.52
13.52
13.52
13.27
1,572
Mar 17, 2026
13.24
13.32
13.24
13.32
13.08
1,452
Mar 16, 2026
13.41
13.41
13.41
13.41
13.17
-
Mar 13, 2026
13.35
13.41
13.35
13.41
13.17
600
Mar 12, 2026
13.47
13.47
13.39
13.39
13.15
929
Mar 11, 2026
13.51
13.51
13.51
13.51
13.26
-
Mar 10, 2026
13.51
13.51
13.51
13.51
13.26
-
Mar 9, 2026
13.51
13.51
13.51
13.51
13.26
764
Mar 6, 2026
13.81
13.81
13.81
13.81
13.56
266
Mar 5, 2026
14.53
14.53
14.53
14.53
14.27
-
Mar 4, 2026
14.36
14.53
14.36
14.53
14.27
238
Mar 3, 2026
14.06
14.06
13.08
13.75
13.50
1,719
Mar 2, 2026
14.07
14.35
14.07
14.35
14.09
486
Feb 27, 2026
14.56
14.56
14.49
14.49
14.23
1,447
Feb 26, 2026
14.88
14.88
14.88
14.88
14.61
270
Feb 25, 2026
14.50
14.50
14.50
14.50
14.24
100
Feb 24, 2026
14.56
14.56
14.56
14.56
14.29
-
Feb 23, 2026
14.83
14.83
14.56
14.56
14.29
4,141
Feb 20, 2026
15.37
15.37
15.37
15.37
15.09
-
Feb 19, 2026
15.37
15.37
15.37
15.37
15.09
-
Feb 18, 2026
15.82
15.82
15.37
15.37
15.09
634
Feb 17, 2026
15.82
15.82
15.82
15.82
15.53
224
Feb 13, 2026
15.41
15.82
15.41
15.82
15.53
707
Feb 12, 2026
15.39
15.48
15.39
15.43
15.15
1,051
Feb 11, 2026
15.68
15.68
15.68
15.68
15.39
269
Feb 10, 2026
15.60
15.72
15.60
15.69
15.40
663
Feb 9, 2026
15.66
15.66
15.66
15.66
15.37
177
Feb 6, 2026
14.81
15.34
14.81
15.34
15.06
909
Feb 5, 2026
14.37
14.55
14.37
14.55
14.28
462
Feb 4, 2026
14.85
14.85
14.57
14.57
14.30
389
Feb 3, 2026
14.44
14.60
14.44
14.60
14.33
1,371
Feb 2, 2026
14.12
14.32
14.08
14.24
13.98
8,608
Jan 30, 2026
13.08
13.08
13.08
13.08
12.84
-
Jan 29, 2026
13.08
13.08
13.08
13.08
12.84
-
Jan 28, 2026
13.08
13.08
13.08
13.08
12.84
-
Jan 27, 2026
13.08
13.08
13.08
13.08
12.84
-
Jan 26, 2026
13.08
13.08
13.08
13.08
12.84
-
Jan 23, 2026
13.08
13.08
13.08
13.08
12.84
191
Jan 22, 2026
13.93
13.93
13.93
13.93
13.68
-
Jan 21, 2026
13.93
13.93
13.93
13.93
13.68
-
Jan 20, 2026
13.93
13.93
13.93
13.93
13.68
511
Jan 16, 2026
14.21
14.21
14.21
14.21
13.95
-
Jan 15, 2026
14.24
14.38
14.14
14.21
13.95
635
Jan 14, 2026
13.68
14.02
13.62
13.97
13.72
4,105
Jan 13, 2026
13.87
13.87
13.68
13.68
13.43
550
Jan 12, 2026
13.95
13.95
13.95
13.95
13.70
-
Jan 9, 2026
13.71
13.95
13.71
13.95
13.70
210
Jan 8, 2026
13.22
13.49
13.22
13.47
13.22
525
Jan 7, 2026
12.77
12.77
12.77
12.77
12.54
-
Jan 6, 2026
13.24
13.24
12.77
12.77
12.54
544
Jan 5, 2026
13.10
13.10
13.10
13.10
12.86
-
Jan 2, 2026
13.10
13.10
13.10
13.10
12.86
1,464
Dec 31, 2025
13.13
13.13
13.00
13.00
12.76
566
Dec 30, 2025
13.18
13.18
13.18
13.18
12.94
339
Dec 29, 2025
13.33
13.33
13.33
13.33
13.09
-
Dec 26, 2025
13.33
13.33
13.33
13.33
13.09
-
Dec 24, 2025
13.35
13.35
13.33
13.33
13.09
700
Dec 23, 2025
13.13
13.13
13.13
13.13
12.89
-
Dec 22, 2025
13.13
13.13
13.13
13.13
12.89
-
Dec 19, 2025
13.17
13.17
13.13
13.13
12.89
550
Dec 18, 2025
12.97
12.97
12.97
12.97
12.73
-
Dec 17, 2025
12.97
12.97
12.97
12.97
12.73
-
Dec 16, 2025
12.97
12.97
12.97
12.97
12.73
146
Dec 15, 2025
13.16
13.16
13.16
13.16
12.92
500
Dec 12, 2025
13.22
13.22
13.22
13.22
12.98
200
Dec 11, 2025
13.27
13.27
13.27
13.27
13.03
135
Dec 10, 2025
13.09
13.09
13.09
13.09
12.85
-
Dec 9, 2025
13.09
13.09
13.09
13.09
12.85
164
Dec 8, 2025
13.22
13.22
13.22
13.22
12.98
-
Dec 5, 2025
13.22
13.22
13.22
13.22
12.98
-
Dec 4, 2025
13.22
13.22
13.22
13.22
12.98
-
Dec 3, 2025
13.22
13.22
13.22
13.22
12.98
522
Dec 2, 2025
12.88
13.35
12.87
13.35
13.11
1,122
Dec 1, 2025
12.59
12.59
12.59
12.59
12.36
-
Nov 28, 2025
12.59
12.59
12.59
12.59
12.36
-
Nov 26, 2025
12.59
12.59
12.59
12.59
12.36
-
Nov 25, 2025
12.59
12.59
12.59
12.59
12.36
-
Nov 24, 2025
12.59
12.59
12.59
12.59
12.36
214
Nov 21, 2025
12.50
12.50
12.41
12.41
12.18
1,009
Nov 20, 2025
12.78
12.78
12.78
12.78
12.55
577
Nov 19, 2025
13.08
13.08
13.02
13.02
12.78
1,909
Nov 18, 2025
12.93
13.09
12.93
13.09
12.85
765
Nov 17, 2025
14.00
14.00
14.00
14.00
13.75
983
Nov 14, 2025
13.21
13.35
13.21
13.35
13.11
2,995
Nov 13, 2025
13.59
13.64
13.37
13.63
13.38
4,511
Nov 12, 2025
13.97
13.97
13.73
13.73
13.48
3,921
Nov 11, 2025
14.04
14.04
14.04
14.04
13.78
-
Nov 10, 2025
13.94
14.64
13.92
14.04
13.78
3,500
Nov 7, 2025
13.95
13.95
13.95
13.95
13.70
500
Nov 6, 2025
13.61
13.61
13.61
13.61
13.36
-
Nov 5, 2025
13.61
13.61
13.61
13.61
13.36
-
Nov 4, 2025
13.61
13.61
13.61
13.61
13.36
-
Nov 3, 2025
13.61
13.61
13.61
13.61
13.36
269
Oct 31, 2025
13.94
13.94
13.94
13.94
13.69
101
