Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,307.23 +10.34 (+0.31%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,368.86 +1,720.69 (+2.98%) CMC Crypto 200
1,274.75 +4.01 (+0.32%)
Grupo Bimbo, S.A.B. de C.V. (BMBOY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:15AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1,100 |
| 01 May 2024 | 16.01 | 16.60 | 16.01 | 16.60 | 16.60 | 2,509 |
| 30 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 29 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 26 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 146 |
| 25 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 328 |
| 24 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 23 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
| 19 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 18 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 17 Apr 2024 | 17.79 | 17.79 | 15.67 | 15.77 | 15.77 | 1,385 |
| 16 Apr 2024 | 14.87 | 16.22 | 14.87 | 16.22 | 16.22 | 319 |
| 15 Apr 2024 | 16.11 | 16.49 | 16.11 | 16.49 | 16.49 | 887 |
| 12 Apr 2024 | 16.51 | 17.66 | 16.51 | 17.66 | 17.66 | 504 |
| 11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 220 |
| 10 Apr 2024 | 17.11 | 17.11 | 16.93 | 16.93 | 16.93 | 851 |
| 09 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 525 |
| 08 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 05 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 03 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 02 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 01 Apr 2024 | 19.00 | 19.00 | 18.61 | 18.61 | 18.61 | 444 |
| 28 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
| 25 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 Mar 2024 | 18.23 | 18.50 | 18.23 | 18.50 | 18.50 | 862 |
| 20 Mar 2024 | 18.00 | 18.37 | 18.00 | 18.37 | 18.37 | 204 |
| 19 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 296 |
| 15 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 591 |
| 14 Mar 2024 | 17.15 | 17.60 | 17.15 | 17.23 | 17.23 | 518 |
| 13 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 12 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 06 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 01 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 29 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 28 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 100 |
| 27 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 105 |
| 23 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Feb 2024 | 17.14 | 17.80 | 16.78 | 17.00 | 17.00 | 1,495 |
| 21 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 141 |
| 20 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 165 |
| 16 Feb 2024 | 18.46 | 18.46 | 18.25 | 18.25 | 18.25 | 612 |
| 15 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 14 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 13 Feb 2024 | 18.60 | 18.60 | 17.76 | 17.76 | 17.76 | 778 |
| 12 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 09 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 07 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 06 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 137 |
| 05 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 103 |
| 02 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3,003 |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 120 |
| 30 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 29 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 26 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 25 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 320 |
| 24 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 23 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 22 Jan 2024 | 18.51 | 18.51 | 18.37 | 18.37 | 18.37 | 825 |
| 19 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 250 |
| 18 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 12 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 11 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Jan 2024 | 20.00 | 20.25 | 20.00 | 20.00 | 20.00 | 502 |
| 08 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 400 |
| 05 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 04 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 02 Jan 2024 | 20.50 | 20.90 | 19.91 | 20.90 | 20.90 | 937 |
| 29 Dec 2023 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 27,623 |
| 28 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 27 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 212 |
| 26 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 21 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 150 |
| 20 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 120 |
| 19 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 18 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 15 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 14 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 13 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 12 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 11 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 08 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.