BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.80	33.64	31.85	33.11	33.11	0.30%	535,909
Mar 5, 2026	34.37	34.38	32.90	33.01	33.01	-5.36%	727,009
Mar 4, 2026	35.46	35.65	34.01	34.88	34.88	-0.46%	339,501
Mar 3, 2026	34.78	35.50	34.07	35.04	35.04	-1.68%	713,011
Mar 2, 2026	35.84	36.68	35.54	35.64	35.64	-2.22%	442,941
Feb 27, 2026	36.53	37.02	36.07	36.45	36.45	-0.74%	266,534
Feb 26, 2026	37.02	37.19	36.40	36.72	36.72	-0.76%	255,697
Feb 25, 2026	37.20	37.99	36.94	37.00	37.00	0.54%	460,293
Feb 24, 2026	36.14	36.98	35.86	36.80	36.80	2.14%	816,580
Feb 23, 2026	36.98	36.98	35.53	36.03	36.03	-4.25%	734,726
Feb 20, 2026	38.28	38.34	37.44	37.63	37.63	-1.31%	242,720
Feb 19, 2026	38.51	38.83	37.98	38.13	38.13	-0.99%	172,101
Feb 18, 2026	38.89	40.09	38.17	38.51	38.51	-0.47%	944,927
Feb 17, 2026	37.94	38.84	37.63	38.69	38.69	2.76%	577,614
Feb 13, 2026	37.28	37.96	36.50	37.65	37.65	0.83%	414,361
Feb 12, 2026	38.04	38.57	37.31	37.34	37.34	-3.54%	452,030
Feb 11, 2026	38.33	39.07	37.60	38.71	38.71	1.60%	718,000
Feb 10, 2026	38.17	38.94	37.36	38.10	38.10	-0.50%	850,125
Feb 9, 2026	39.22	39.35	38.13	38.29	38.29	-1.97%	527,253
Feb 6, 2026	38.58	39.39	38.11	39.06	39.06	2.39%	758,366
Feb 5, 2026	37.83	38.88	37.67	38.15	38.15	-0.05%	709,256
Feb 4, 2026	37.88	38.37	37.33	38.17	38.17	1.01%	708,636
Feb 3, 2026	36.40	37.82	36.26	37.79	37.79	3.88%	1,725,422
Feb 2, 2026	34.82	36.38	34.42	36.38	36.38	4.27%	746,261
Jan 30, 2026	34.61	35.42	34.22	34.89	34.89	-0.14%	982,304
Jan 29, 2026	34.44	35.40	33.79	34.94	34.94	4.30%	1,612,592
Jan 28, 2026	34.48	34.80	33.16	33.50	33.50	-2.84%	856,709
Jan 27, 2026	34.95	35.37	33.94	34.48	34.48	-0.95%	1,098,772
Jan 26, 2026	34.70	34.89	33.75	34.81	34.81	1.78%	833,451
Jan 23, 2026	33.64	34.44	33.39	34.20	34.20	1.06%	410,136
Jan 22, 2026	34.13	34.51	33.42	33.84	33.84	-0.50%	457,589
Jan 21, 2026	32.64	34.65	32.28	34.01	34.01	4.52%	743,986
Jan 20, 2026	32.10	33.07	31.97	32.54	32.54	1.28%	731,020
Jan 16, 2026	32.12	32.40	31.35	32.13	32.13	0.03%	236,575
Jan 15, 2026	31.61	32.39	31.45	32.12	32.12	2.00%	524,959
Jan 14, 2026	31.97	32.56	31.03	31.49	31.49	-1.96%	767,077
Jan 13, 2026	33.47	33.66	32.08	32.12	32.12	-3.80%	484,618
Jan 12, 2026	33.53	34.14	33.38	33.39	33.39	-0.09%	326,257
Jan 9, 2026	33.95	34.38	33.30	33.42	33.42	-1.97%	638,574
Jan 8, 2026	34.17	34.30	33.37	34.09	34.09	-1.02%	939,282
Jan 7, 2026	33.50	34.65	32.82	34.44	34.44	1.83%	375,375
Jan 6, 2026	34.76	35.19	33.73	33.82	33.82	-3.81%	629,359
Jan 5, 2026	34.70	35.18	34.42	35.16	35.16	2.30%	465,196
Jan 2, 2026	33.54	35.27	33.54	34.37	34.37	2.94%	855,517
Dec 31, 2025	33.43	33.96	33.33	33.39	33.39	-0.21%	413,229
Dec 30, 2025	34.02	34.41	33.46	33.46	33.46	-2.02%	424,897
Dec 29, 2025	34.20	34.88	34.01	34.15	34.15	-0.44%	335,304
Dec 26, 2025	34.46	34.75	33.33	34.30	34.30	-0.58%	237,076
Dec 24, 2025	34.46	34.83	34.06	34.50	34.50	0.03%	128,215
Dec 23, 2025	35.05	35.20	34.35	34.49	34.49	-1.74%	493,276
Dec 22, 2025	33.84	35.38	33.50	35.10	35.10	4.12%	935,232
Dec 19, 2025	33.25	33.73	33.10	33.71	33.71	1.48%	702,193
Dec 18, 2025	32.43	33.67	32.41	33.22	33.22	3.33%	565,432
Dec 17, 2025	32.38	33.67	31.92	32.15	32.15	-0.65%	1,537,210
Dec 16, 2025	32.87	33.07	32.35	32.36	32.36	-2.09%	686,142
Dec 15, 2025	33.32	33.57	32.75	33.05	33.05	0.15%	1,197,320
Dec 12, 2025	33.74	34.23	32.85	33.00	33.00	-1.46%	794,893
Dec 11, 2025	33.84	34.80	33.39	33.49	33.49	-1.35%	703,497
Dec 10, 2025	34.79	34.92	33.59	33.95	33.95	-2.41%	485,153
Dec 9, 2025	33.44	34.92	33.19	34.79	34.79	4.82%	769,012
Dec 8, 2025	33.14	33.53	32.85	33.19	33.19	1.41%	539,193
Dec 5, 2025	33.34	33.90	32.51	32.73	32.73	-1.86%	496,505
Dec 4, 2025	33.16	33.66	32.85	33.35	33.35	1.06%	693,244
Dec 3, 2025	33.53	33.85	32.99	33.00	33.00	-1.20%	1,030,064
Dec 2, 2025	33.24	33.86	32.75	33.40	33.40	1.21%	506,735
Dec 1, 2025	32.67	33.57	32.01	33.00	33.00	1.29%	833,246
Nov 28, 2025	31.61	33.90	31.61	32.58	32.58	1.97%	839,429
Nov 26, 2025	32.24	32.47	31.57	31.95	31.95	-0.68%	600,184
Nov 25, 2025	32.06	32.53	31.57	32.17	32.17	1.10%	803,695
Nov 24, 2025	30.85	32.25	30.42	31.82	31.82	0.06%	888,461
Nov 21, 2025	31.00	32.13	30.18	31.80	31.80	0.70%	737,310
Nov 20, 2025	31.50	33.14	30.52	31.58	31.58	3.54%	1,655,737
Nov 19, 2025	29.53	30.60	29.26	30.50	30.50	4.52%	538,882
Nov 18, 2025	28.31	29.41	28.24	29.18	29.18	2.75%	271,114
Nov 17, 2025	28.01	28.67	27.65	28.40	28.40	2.56%	315,253
Nov 14, 2025	25.84	27.81	25.84	27.69	27.69	5.29%	695,568
Nov 13, 2025	29.01	29.20	26.28	26.30	26.30	-9.87%	1,421,187
Nov 12, 2025	28.97	29.35	28.93	29.18	29.18	1.81%	316,912
Nov 11, 2025	27.69	28.75	27.00	28.66	28.66	3.47%	478,733
Nov 10, 2025	27.97	27.98	27.23	27.70	27.70	-1.21%	416,995
Nov 7, 2025	27.58	28.13	27.37	28.04	28.04	2.00%	539,744
Nov 6, 2025	27.50	27.60	26.75	27.49	27.49	-1.04%	698,371
Nov 5, 2025	26.11	27.99	25.90	27.78	27.78	5.95%	560,378
Nov 4, 2025	26.92	27.11	26.18	26.22	26.22	-2.67%	274,179
Nov 3, 2025	27.12	27.52	26.91	26.94	26.94	-1.39%	291,213
Oct 31, 2025	28.42	28.91	27.08	27.32	27.32	-4.74%	616,091
Oct 30, 2025	30.21	30.49	28.66	28.68	28.68	-4.91%	639,693
Oct 29, 2025	29.26	30.24	28.90	30.16	30.16	2.97%	416,031
Oct 28, 2025	29.05	29.38	28.67	29.29	29.29	0.48%	402,960
Oct 27, 2025	28.58	29.22	28.18	29.15	29.15	1.07%	691,454
Oct 24, 2025	29.18	29.49	28.54	28.84	28.84	-0.55%	944,715
Oct 23, 2025	29.30	29.30	28.77	29.00	29.00	-0.99%	466,762
Oct 22, 2025	28.67	29.50	28.67	29.29	29.29	1.14%	666,657
Oct 21, 2025	28.65	29.63	28.58	28.96	28.96	1.26%	1,133,526
Oct 20, 2025	27.04	28.63	26.69	28.60	28.60	5.93%	560,681
Oct 17, 2025	26.75	27.34	26.60	27.00	27.00	1.01%	497,616
Oct 16, 2025	27.17	27.25	26.17	26.73	26.73	-1.18%	357,461
Oct 15, 2025	26.46	27.24	26.10	27.05	27.05	2.42%	569,764
Oct 14, 2025	25.37	26.80	25.05	26.41	26.41	3.89%	716,055
Oct 13, 2025	24.86	25.46	24.53	25.42	25.42	2.87%	577,632