S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Grupo Bimbo Sp ADR (BMBOY)

OTC

$14.15+$0.35 (+2.54%)

Price as of Aug 21, 2026

N/A
Market Cap
16.23%
1-Year Change
Packaged Foods
Industry

1 Month
+3.32%

Low Price$13.50

High Price$14.34
3 Months
+5.68%

Low Price$12.70

High Price$14.34
1 Year
+16.23%

Low Price$11.96

High Price$15.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	14.15	14.15	14.15	14.15	+2.54%	135
08/20/2026	13.80	13.80	13.80	13.80	+1.25%	101
08/17/2026	13.90	13.90	13.63	13.63	-4.18%	740
08/14/2026	14.23	14.23	14.23	14.23	-0.80%	300
08/10/2026	14.39	14.44	14.34	14.34	+0.84%	327
08/06/2026	14.29	14.57	14.22	14.22	-0.70%	451
07/31/2026	14.25	14.41	14.25	14.32	+3.32%	25,714
07/28/2026	13.67	13.89	13.67	13.86	+1.84%	323
07/27/2026	13.49	13.71	13.49	13.61	+0.81%	937
07/23/2026	13.50	13.50	13.50	13.50	-2.54%	587
07/22/2026	13.85	13.85	13.85	13.85	+1.15%	300
07/20/2026	13.69	13.70	13.69	13.70	+0.92%	641
07/17/2026	13.56	13.57	13.56	13.57	+1.50%	230
07/16/2026	13.24	13.51	13.24	13.37	+3.32%	636
07/14/2026	12.94	12.94	12.94	12.94	+0.94%	304
07/13/2026	12.84	12.84	12.80	12.82	-0.33%	1,367
07/10/2026	12.86	12.86	12.86	12.86	-1.96%	1,009
07/06/2026	12.95	13.12	12.92	13.12	+1.55%	1,587
07/02/2026	12.92	12.92	12.92	12.92	+0.62%	203
07/01/2026	12.83	12.84	12.83	12.84	-2.06%	481
06/30/2026	13.14	13.14	13.11	13.11	+0.08%	400
06/29/2026	12.97	13.10	12.97	13.10	+3.07%	200
06/24/2026	12.71	12.71	12.71	12.71	-1.78%	589
06/22/2026	13.19	13.19	12.94	12.94	-2.71%	449
06/17/2026	14.22	14.22	13.27	13.30	-1.22%	1,941
06/16/2026	13.66	13.66	13.46	13.46	-1.00%	2,298
06/12/2026	13.61	13.64	13.56	13.60	+1.38%	4,406
06/11/2026	13.42	13.42	13.42	13.42	+3.35%	950
06/10/2026	12.98	12.98	12.98	12.98	+2.20%	200
06/09/2026	12.70	12.70	12.70	12.70	-0.86%	231
06/08/2026	12.88	12.88	12.81	12.81	+0.47%	660
06/05/2026	12.90	12.90	12.75	12.75	-3.88%	1,154
06/04/2026	13.32	13.32	13.27	13.27	-1.73%	597
06/02/2026	13.50	13.50	13.50	13.50	+2.11%	286
06/01/2026	13.59	13.59	13.22	13.22	-4.62%	1,954
05/29/2026	13.80	13.94	13.77	13.86	+1.54%	737
05/28/2026	13.66	13.66	13.65	13.65	-0.44%	202
05/27/2026	13.70	13.71	13.70	13.71	+1.02%	288
05/26/2026	13.49	13.57	13.49	13.57	+1.28%	713
05/22/2026	13.38	13.42	13.38	13.40	+0.07%	979
05/21/2026	13.42	13.43	13.39	13.39	-2.48%	7,377
05/19/2026	13.58	13.81	13.58	13.73	+2.39%	1,492
05/18/2026	13.67	13.67	13.41	13.41	-1.72%	1,303
05/15/2026	14.45	14.45	13.53	13.65	+1.26%	1,850
05/15/2026	$0.25 Dividend
05/14/2026	13.75	13.75	13.19	13.47	-6.81%	1,987
05/13/2026	14.46	14.46	14.46	14.46	-2.60%	191
05/12/2026	13.77	14.84	13.70	14.84	+8.39%	6,110
05/11/2026	13.88	13.88	13.59	13.70	+2.20%	4,647
05/08/2026	13.54	13.54	13.40	13.40	-2.01%	378
05/07/2026	13.59	13.94	13.59	13.68	+0.94%	1,507
05/06/2026	13.45	13.57	13.45	13.55	+2.15%	1,772
05/05/2026	13.45	13.45	13.26	13.26	-1.67%	502
05/04/2026	13.49	13.49	13.49	13.49	+1.22%	383
04/30/2026	12.92	13.38	12.92	13.33	+9.65%	14,927
04/28/2026	12.09	12.17	12.09	12.15	-1.98%	28,700
04/22/2026	12.71	12.71	12.38	12.40	-2.92%	490
04/21/2026	12.93	12.93	12.77	12.77	-2.03%	989
04/17/2026	13.02	13.04	13.02	13.04	+0.53%	4,444
04/16/2026	13.49	13.49	12.95	12.97	-1.27%	844
04/15/2026	13.02	13.21	13.02	13.14	+0.60%	19,957
04/14/2026	13.03	13.06	12.95	13.06	-0.45%	1,153
04/10/2026	13.13	13.18	13.12	13.12	-1.26%	8,047
04/08/2026	13.44	13.48	13.28	13.28	+6.03%	2,239
04/07/2026	12.53	12.53	12.53	12.53	-3.04%	101
04/06/2026	12.92	12.92	12.92	12.92	-2.52%	393
04/02/2026	13.25	13.25	13.25	13.25	+0.52%	685
03/31/2026	13.24	13.24	13.19	13.19	+1.59%	388
03/30/2026	12.98	12.98	12.98	12.98	+0.08%	242
03/26/2026	12.89	12.98	12.89	12.97	-1.05%	7,494
03/25/2026	12.92	13.11	12.92	13.11	+2.61%	456
03/24/2026	12.83	12.83	12.77	12.77	+0.23%	200
03/20/2026	12.68	12.74	12.67	12.74	-1.14%	601
03/19/2026	12.67	12.89	12.55	12.89	-2.88%	800
03/18/2026	13.27	13.27	13.27	13.27	+1.52%	1,572
03/17/2026	13.00	13.08	13.00	13.08	-0.69%	1,452
03/13/2026	13.11	13.17	13.11	13.17	+0.15%	600
03/12/2026	13.22	13.22	13.15	13.15	-0.87%	929
03/09/2026	13.26	13.26	13.26	13.26	-2.19%	764
03/06/2026	13.56	13.56	13.56	13.56	-4.96%	266
03/04/2026	14.10	14.27	14.10	14.27	+5.70%	238
03/03/2026	13.80	13.80	12.84	13.50	-4.21%	1,719
03/02/2026	13.81	14.09	13.81	14.09	-0.97%	486
02/27/2026	14.30	14.30	14.23	14.23	-2.62%	1,447
02/26/2026	14.61	14.61	14.61	14.61	+2.62%	270
02/25/2026	14.24	14.24	14.24	14.24	-0.41%	100
02/23/2026	14.56	14.56	14.29	14.29	-5.27%	4,141
02/18/2026	15.53	15.53	15.09	15.09	-2.84%	634
02/17/2026	15.53	15.53	15.53	15.53	0.00%	224
02/13/2026	15.13	15.53	15.13	15.53	+2.53%	707
02/12/2026	15.11	15.19	15.11	15.15	-1.59%	1,051
02/11/2026	15.39	15.39	15.39	15.39	-0.06%	269
02/10/2026	15.32	15.43	15.32	15.40	+0.19%	663
02/09/2026	15.37	15.37	15.37	15.37	+2.09%	177
02/06/2026	14.54	15.06	14.54	15.06	+5.47%	909
02/05/2026	14.11	14.28	14.11	14.28	-0.17%	462
02/04/2026	14.58	14.58	14.30	14.30	-0.21%	389
02/03/2026	14.17	14.33	14.17	14.33	+2.53%	1,371
02/02/2026	13.86	14.06	13.82	13.98	+8.87%	8,706
01/23/2026	12.84	12.84	12.84	12.84	-6.10%	191