OTC Markets OTCQX - Delayed Quote USD

Grupo Bimbo, S.A.B. de C.V. (GRBMF)

2.9600
0.0000
(0.00%)
As of May 19 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20253.27003.27003.27002.96002.9600900
May 16, 20252.96002.96002.96002.96002.9600300
May 15, 20253.27003.27003.27003.27003.27001,200
May 14, 20252.85002.85002.85002.85002.8500-
May 13, 20252.85002.85002.85002.85002.8500-
May 12, 20252.85002.85002.85002.85002.85002,000
May 9, 20253.38003.38003.38003.38003.38002,000
May 8, 20253.04003.04003.04003.04003.0400-
May 7, 20253.04003.04003.04003.04003.0400-
May 6, 20253.04003.04003.04003.04003.0400200
May 5, 20253.14003.14002.99002.99002.99004,200
May 2, 20253.19003.19003.19003.19003.1900-
May 1, 20253.19003.19003.19003.19003.1900100
Apr 30, 20252.99002.99002.99002.99002.9900200
Apr 29, 20253.45003.45003.45003.45003.4500-
Apr 28, 20253.45003.45003.45003.45003.4500200
Apr 25, 20253.42003.42003.42003.42003.4200-
Apr 24, 20253.38003.42003.34003.42003.4200500
Apr 23, 20252.99002.99002.99002.99002.9900-
Apr 22, 20252.99002.99002.99002.99002.9900-
Apr 21, 20252.99002.99002.99002.99002.9900100
Apr 17, 20253.00003.00003.00003.00003.0000-
Apr 16, 20253.00003.00003.00003.00003.0000-
Apr 15, 20253.00003.00003.00003.00003.0000-
Apr 14, 20253.00003.00003.00003.00003.00001,100
Apr 11, 20252.78002.78002.78002.78002.7800-
Apr 10, 20252.78002.78002.78002.78002.7800-
Apr 9, 20252.78002.78002.78002.78002.78001,500
Apr 8, 20252.60002.60002.60002.60002.6000-
Apr 7, 20252.95002.95002.60002.60002.600042,000
Apr 4, 20252.99002.99002.99002.99002.9900-
Apr 3, 20253.00003.10002.98002.99002.990013,000
Apr 2, 20252.83002.83002.83002.83002.8300-
Apr 1, 20252.83002.83002.83002.83002.8300-
Mar 31, 20252.83002.83002.83002.83002.8300800
Mar 28, 20252.83002.83002.83002.83002.8300-
Mar 27, 20252.83002.83002.83002.83002.8300-
Mar 26, 20252.83002.83002.83002.83002.8300-
Mar 25, 20252.83002.83002.83002.83002.8300400
Mar 24, 20252.64002.64002.64002.64002.6400-
Mar 21, 20252.64002.64002.64002.64002.6400-
Mar 20, 20252.64002.64002.64002.64002.6400-
Mar 19, 20252.64002.64002.64002.64002.6400-
Mar 18, 20252.64002.64002.64002.64002.64001,000
Mar 17, 20252.55002.55002.55002.55002.5500-
Mar 14, 20252.55002.55002.55002.55002.5500-
Mar 13, 20252.55002.55002.55002.55002.5500-
Mar 12, 20252.55002.55002.55002.55002.5500-
Mar 11, 20252.55002.55002.55002.55002.5500-
Mar 10, 20252.55002.55002.55002.55002.55007,300
Mar 7, 20252.79002.79002.79002.79002.7900600
Mar 6, 20252.80002.80002.80002.80002.80002,400
Mar 5, 20252.70002.70002.70002.70002.70001,500
Mar 4, 20252.68002.68002.68002.68002.6800400
Mar 3, 20252.71002.71002.71002.71002.71003,000
Feb 28, 20252.47002.51002.47002.51002.51001,400
Feb 27, 20252.81002.82002.50002.82002.820023,500
Feb 26, 20252.79002.84002.79002.84002.84002,200
Feb 25, 20252.74002.74002.74002.74002.7400-
Feb 24, 20252.74002.74002.74002.74002.7400300
Feb 21, 20252.92002.92002.92002.92002.9200500
Feb 20, 20252.82002.82002.67002.67002.67005,800
Feb 19, 20252.90002.90002.76002.76002.76002,600
Feb 18, 20252.76002.76002.76002.76002.7600400
Feb 14, 20252.70002.70002.70002.70002.7000-
Feb 13, 20252.70002.70002.70002.70002.7000-
Feb 12, 20252.70002.70002.70002.70002.7000-
Feb 11, 20252.70002.70002.70002.70002.7000200
Feb 10, 20252.66002.66002.66002.66002.6600-
Feb 7, 20252.68002.68002.66002.66002.6600400
Feb 6, 20252.69002.69002.69002.69002.6900-
Feb 5, 20252.69002.69002.69002.69002.6900-
Feb 4, 20252.69002.69002.69002.69002.6900800
Feb 3, 20252.63002.63002.63002.63002.6300-
Jan 31, 20252.63002.63002.63002.63002.63004,100
Jan 30, 20252.80002.80002.80002.80002.80002,000
Jan 29, 20252.70002.70002.70002.70002.7000-
Jan 28, 20252.70002.70002.70002.70002.700014,500
Jan 27, 20252.39002.39002.39002.39002.3900-
Jan 24, 20252.39002.39002.39002.39002.3900-
Jan 23, 20252.39002.39002.39002.39002.3900-
Jan 22, 20252.39002.39002.39002.39002.3900-
Jan 21, 20252.39002.39002.39002.39002.3900-
Jan 17, 20252.39002.39002.39002.39002.3900-
Jan 16, 20252.41002.41002.39002.39002.39005,000
Jan 15, 20252.45002.45002.45002.45002.4500-
Jan 14, 20252.45002.45002.45002.45002.4500-
Jan 13, 20252.45002.45002.45002.45002.4500-
Jan 10, 20252.53002.53002.45002.45002.45008,000
Jan 8, 20252.66002.66002.61002.61002.61005,000
Jan 7, 20252.70002.88002.68002.68002.68004,300
Jan 6, 20252.70002.70002.70002.70002.7000500
Jan 3, 20252.68002.69002.42002.69002.69001,800
Jan 2, 20252.93002.93002.93002.93002.9300100
Dec 31, 20242.60002.60002.59002.59002.59002,400
Dec 30, 20242.67002.67002.67002.67002.6700400
Dec 27, 20242.72002.72002.69002.69002.69003,700
Dec 26, 20242.72002.72002.72002.72002.7200-
Dec 24, 20242.72002.72002.72002.72002.7200700
Dec 23, 20242.77002.77002.77002.77002.7700700
Dec 20, 20242.85002.85002.85002.85002.8500100
Dec 19, 20242.77002.77002.77002.77002.7700-
Dec 18, 20242.56002.84002.56002.77002.77006,300
Dec 17, 20242.59002.95002.59002.68002.680010,200
Dec 16, 20242.68003.00002.68002.95002.95002,500
Dec 13, 20242.86002.86002.82002.82002.82006,500
Dec 12, 20242.93002.93002.93002.93002.9300-
Dec 11, 20242.93002.93002.93002.93002.9300800
Dec 10, 20242.94002.94002.85002.85002.85006,400
Dec 9, 20242.94002.94002.94002.94002.9400200
Dec 6, 20242.92002.92002.92002.92002.9200-
Dec 5, 20242.92002.92002.92002.92002.92001,000
Dec 4, 20242.92002.92002.90002.90002.90003,200
Dec 3, 20242.95002.95002.90002.90002.90005,000
Dec 2, 20243.01003.01003.00003.00003.00001,800
Nov 29, 20243.12003.12003.12003.12003.120036,000
Nov 27, 20242.91002.96002.91002.92002.92007,800
Nov 26, 20242.98003.00002.98003.00003.00003,500
Nov 25, 20242.64003.00002.64003.00003.00008,100
Nov 22, 20243.05003.05003.05003.05003.0500-
Nov 21, 20243.04003.05003.00003.05003.050012,000
Nov 20, 20243.10003.10003.10003.10003.1000500
Nov 19, 20243.05003.05003.05003.05003.0500-
Nov 18, 20243.05003.05003.05003.05003.0500-
Nov 15, 20243.05003.05003.05003.05003.0500-
Nov 14, 20243.05003.05003.05003.05003.0500-
Nov 13, 20243.09003.09003.05003.05003.0500700
Nov 12, 20243.28003.28003.28003.28003.2800-
Nov 11, 20243.33003.33003.28003.28003.28007,000
Nov 8, 20243.32003.32003.32003.32003.3200-
Nov 7, 20243.29003.32003.29003.32003.32005,300
Nov 6, 20242.87002.87002.87002.87002.8700-
Nov 5, 20242.87002.87002.87002.87002.8700-
Nov 4, 20242.87002.87002.87002.87002.8700200
Nov 1, 20243.10003.10003.10003.10003.1000-
Oct 31, 20243.10003.10003.10003.10003.1000-
Oct 30, 20242.92003.10002.85003.10003.100011,900
Oct 29, 20243.40003.40003.15003.15003.15004,900
Oct 28, 20243.26003.30003.26003.30003.30001,200
Oct 25, 20243.22003.22003.22003.22003.2200-
Oct 24, 20243.22003.22003.22003.22003.2200300
Oct 23, 20243.20003.20003.15003.15003.1500600
Oct 22, 20243.24003.24003.24003.24003.24002,500
Oct 21, 20243.34003.34003.21003.21003.2100600
Oct 18, 20243.24003.24003.24003.24003.2400-
Oct 17, 20243.25003.25003.24003.24003.24001,600
Oct 16, 20243.33003.33003.33003.33003.3300-
Oct 15, 20243.18003.33003.15003.33003.33005,400
Oct 14, 20243.38003.38003.35003.35003.35001,400
Oct 11, 20243.33003.33003.33003.33003.3300-
Oct 10, 20243.33003.33003.33003.33003.3300-
Oct 9, 20243.33003.33003.33003.33003.33002,100
Oct 8, 20243.54003.54003.54003.54003.5400-
Oct 7, 20243.54003.54003.54003.54003.5400900
Oct 4, 20243.35003.35003.35003.35003.3500-
Oct 3, 20243.42003.42003.35003.35003.350034,000
Oct 2, 20243.52003.52003.45003.45003.45008,600
Oct 1, 20243.53003.57003.53003.57003.5700200
Sep 30, 20243.54003.54003.54003.54003.54004,000
Sep 27, 20243.45003.45003.45003.45003.4500-
Sep 26, 20243.45003.45003.45003.45003.4500-
Sep 25, 20243.45003.45003.45003.45003.4500-
Sep 24, 20243.45003.45003.45003.45003.4500-
Sep 23, 20243.45003.45003.45003.45003.4500-
Sep 20, 20243.45003.45003.45003.45003.4500300
Sep 19, 20243.60003.60003.60003.60003.6000-
Sep 18, 20243.60003.60003.60003.60003.60004,400
Sep 17, 20243.47003.47003.47003.47003.4700-
Sep 16, 20243.47003.47003.47003.47003.4700200
Sep 13, 20243.45003.45003.45003.45003.4500300
Sep 12, 20243.43003.43003.43003.43003.4300-
Sep 11, 20243.43003.43003.43003.43003.4300200
Sep 10, 20243.40003.40003.40003.40003.4000500
Sep 9, 20243.50003.50003.50003.50003.5000100
Sep 6, 20243.50003.50003.50003.50003.5000-
Sep 5, 20243.50003.50003.50003.50003.5000-
Sep 4, 20243.50003.50003.50003.50003.5000-
Sep 3, 20243.38003.50003.38003.50003.50006,100
Aug 30, 20243.37003.37003.37003.37003.3700-
Aug 29, 20243.37003.37003.37003.37003.3700500
Aug 28, 20243.54003.54003.54003.54003.5400200
Aug 27, 20243.50003.50003.50003.50003.50004,000
Aug 26, 20243.55003.55003.55003.55003.5500-
Aug 23, 20243.55003.55003.55003.55003.55005,000
Aug 22, 20243.67003.67003.67003.67003.6700200
Aug 21, 20243.46003.46003.46003.46003.4600-
Aug 20, 20243.46003.46003.46003.46003.4600-
Aug 19, 20243.46003.46003.46003.46003.4600-
Aug 16, 20243.46003.46003.46003.46003.4600900
Aug 15, 20243.59003.59003.59003.59003.5900-
Aug 14, 20243.59003.59003.59003.59003.590040,000
Aug 13, 20243.59003.59003.59003.59003.5900-
Aug 12, 20243.39003.81003.39003.59003.5900800
Aug 9, 20243.34003.34003.34003.34003.3400-
Aug 8, 20243.58003.58003.34003.34003.34001,800
Aug 7, 20243.35003.35003.35003.35003.3500-
Aug 6, 20243.35003.35003.35003.35003.3500-
Aug 5, 20243.35003.36003.35003.35003.35004,900
Aug 2, 20243.35003.35003.35003.35003.3500600
Aug 1, 20243.77003.77003.77003.77003.7700-
Jul 31, 20243.77003.77003.77003.77003.7700-
Jul 30, 20243.60003.77003.43003.77003.77001,300
Jul 29, 20243.55003.55003.55003.55003.5500-
Jul 26, 20243.55003.55003.55003.55003.5500-
Jul 25, 20243.55003.55003.55003.55003.5500-
Jul 24, 20243.55003.55003.55003.55003.5500-
Jul 23, 20243.55003.55003.55003.55003.5500-
Jul 22, 20243.55003.55003.55003.55003.5500-
Jul 19, 20243.55003.55003.55003.55003.5500-
Jul 18, 20243.62003.77003.55003.55003.55001,500
Jul 17, 20243.60003.60003.60003.60003.6000-
Jul 16, 20243.60003.60003.60003.60003.6000-
Jul 15, 20243.60003.60003.60003.60003.6000-
Jul 12, 20243.60003.60003.60003.60003.60003,200
Jul 11, 20243.58003.58003.58003.58003.5800-
Jul 10, 20243.58003.58003.58003.58003.5800-
Jul 9, 20243.58003.58003.58003.58003.5800-
Jul 8, 20243.58003.58003.58003.58003.5800200
Jul 5, 20243.50003.59003.50003.59003.59001,100
Jul 3, 20243.53003.53003.53003.53003.5300-
Jul 2, 20243.53003.53003.53003.53003.5300-
Jul 1, 20243.53003.53003.53003.53003.5300-
Jun 28, 20243.53003.53003.53003.53003.5300700,000
Jun 27, 20243.53003.53003.53003.53003.53003,000
Jun 26, 20243.54003.59003.53003.54003.54003,300
Jun 25, 20243.60003.60003.57003.57003.57001,800
Jun 24, 20243.80003.80003.80003.80003.8000200
Jun 21, 20243.79003.79003.79003.79003.7900-
Jun 20, 20243.79003.79003.79003.79003.790024,600
Jun 18, 20243.57003.57003.57003.57003.5700-
Jun 17, 20243.61003.61003.57003.57003.57002,200
Jun 14, 20243.65003.65003.65003.65003.6500-
Jun 13, 20243.65003.65003.65003.65003.6500-
Jun 12, 20243.65003.65003.65003.65003.6500100
Jun 11, 20243.80003.80003.80003.80003.80002,100
Jun 10, 20243.75003.75003.75003.75003.7500-
Jun 7, 20243.73003.75003.73003.75003.75002,500
Jun 6, 20243.46003.46003.46003.46003.4600-
Jun 5, 20243.46003.46003.46003.46003.4600-
Jun 4, 20243.46003.46003.46003.46003.4600-
Jun 3, 20243.65003.75003.46003.46003.46006,000
May 31, 20244.19004.19003.93003.93003.9300500
May 30, 20243.63003.63003.63003.63003.6300-
May 29, 20243.86003.86003.63003.63003.63001,800
May 28, 20243.98003.98003.86003.86003.86002,200
May 24, 20244.00004.00003.98003.98003.98001,900
May 23, 20244.29004.29004.29004.29004.2900-
May 22, 20244.29004.29004.29004.29004.2900-
May 21, 20244.29004.29004.29004.29004.2900500
May 20, 20244.57004.57004.57004.57004.5700-

Related Tickers

EBRPF Ebro Foods, S.A.
17.76
0.00%
 
LYSFF Lerøy Seafood Group ASA
4.2900
0.00%
 
WWNTF Want Want China Holdings Limited
0.6300
0.00%
 
AVSFY AVI Limited
23.38
0.00%
 
NHFOF NH Foods Ltd.
24.69
0.00%
 
SHGXY Shenguan Holdings (Group) Limited
0.6620
0.00%
 
SDPNF SD Guthrie Berhad
1.0000
0.00%
 
OCGPF Oceana Group Limited
3.1000
0.00%
 
PIFMY PT Indofood Sukses Makmur Tbk
26.40
+4.43%
 
PIFMF PT Indofood Sukses Makmur Tbk
0.4700
0.00%