BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.54	43.00	41.85	41.99	41.99	-0.97%	667,556
Jun 25, 2026	41.75	42.71	41.42	42.40	42.40	0.88%	485,525
Jun 24, 2026	42.11	42.87	41.85	42.03	42.03	-0.14%	381,595
Jun 23, 2026	41.66	42.86	41.00	42.09	42.09	0.96%	539,159
Jun 22, 2026	42.18	42.52	41.42	41.69	41.69	-0.97%	552,606
Jun 18, 2026	43.81	43.81	41.58	42.10	42.10	-1.03%	418,177
Jun 17, 2026	42.41	43.77	41.93	42.54	42.54	0.26%	818,865
Jun 16, 2026	42.45	43.15	41.81	42.43	42.43	0.05%	420,300
Jun 15, 2026	42.14	43.80	41.53	42.41	42.41	0.69%	1,047,194
Jun 12, 2026	41.69	42.71	41.69	42.12	42.12	0.74%	704,662
Jun 11, 2026	40.58	41.92	40.15	41.81	41.81	4.19%	878,231
Jun 10, 2026	39.07	40.58	39.07	40.13	40.13	1.54%	722,784
Jun 9, 2026	40.00	40.08	39.09	39.52	39.52	-0.20%	657,799
Jun 8, 2026	39.43	40.00	39.22	39.60	39.60	0.46%	625,462
Jun 5, 2026	38.22	39.75	38.00	39.42	39.42	3.19%	825,910
Jun 4, 2026	39.74	39.75	37.50	38.20	38.20	-2.77%	528,888
Jun 3, 2026	37.88	39.36	37.72	39.29	39.29	3.56%	1,059,187
Jun 2, 2026	38.97	39.96	37.48	37.94	37.94	-4.10%	1,003,121
Jun 1, 2026	37.27	40.00	36.84	39.56	39.56	4.60%	2,101,897
May 29, 2026	33.74	38.00	33.59	37.82	37.82	15.55%	6,190,836
May 28, 2026	34.73	34.83	32.51	32.73	32.73	-9.44%	2,162,226
May 27, 2026	35.10	36.36	34.67	36.14	36.14	5.09%	535,593
May 26, 2026	36.68	36.68	34.35	34.39	34.39	-6.40%	569,680
May 22, 2026	37.07	38.24	36.64	36.74	36.74	-1.24%	483,259
May 21, 2026	36.69	37.60	36.69	37.20	37.20	0.03%	295,822
May 20, 2026	36.35	37.20	35.83	37.19	37.19	2.40%	237,632
May 19, 2026	36.82	37.56	36.32	36.32	36.32	-1.84%	542,106
May 18, 2026	36.64	37.35	35.71	37.00	37.00	1.20%	306,923
May 15, 2026	35.49	37.29	35.36	36.56	36.56	2.04%	395,624
May 14, 2026	35.14	36.32	35.08	35.83	35.83	0.50%	223,517
May 13, 2026	35.54	35.75	34.65	35.65	35.65	0.51%	215,311
May 12, 2026	36.33	36.63	34.19	35.47	35.47	-2.82%	843,646
May 11, 2026	38.00	38.65	36.23	36.50	36.50	-4.17%	597,975
May 8, 2026	38.50	39.36	36.89	38.09	38.09	-0.88%	362,594
May 7, 2026	38.20	39.34	36.80	38.43	38.43	2.81%	412,117
May 6, 2026	38.69	38.81	37.03	37.38	37.38	-2.15%	742,115
May 5, 2026	36.49	38.35	36.49	38.20	38.20	5.79%	314,813
May 4, 2026	36.51	36.91	35.97	36.11	36.11	-1.28%	143,561
May 1, 2026	36.38	36.79	36.03	36.58	36.58	0.22%	170,564
Apr 30, 2026	36.48	36.78	35.81	36.50	36.50	2.07%	254,336
Apr 29, 2026	36.05	36.95	35.68	35.76	35.76	-1.22%	236,066
Apr 28, 2026	36.24	37.01	35.67	36.20	36.20	-0.11%	225,851
Apr 27, 2026	37.27	37.38	36.09	36.24	36.24	-2.76%	196,629
Apr 24, 2026	37.47	38.36	37.06	37.27	37.27	-0.08%	339,932
Apr 23, 2026	39.15	39.20	37.00	37.30	37.30	-4.70%	572,453
Apr 22, 2026	39.47	39.55	38.70	39.14	39.14	-0.03%	304,525
Apr 21, 2026	39.00	39.71	38.87	39.15	39.15	0.38%	390,625
Apr 20, 2026	38.07	39.15	37.96	39.00	39.00	2.15%	293,764
Apr 17, 2026	37.30	38.35	37.08	38.18	38.18	2.19%	337,801
Apr 16, 2026	35.05	37.44	35.05	37.36	37.36	6.74%	578,703
Apr 15, 2026	35.66	36.12	34.98	35.00	35.00	-2.04%	554,407
Apr 14, 2026	35.81	36.16	35.45	35.73	35.73	-0.31%	396,522
Apr 13, 2026	37.23	37.65	35.82	35.84	35.84	-4.78%	263,339
Apr 10, 2026	37.66	37.70	37.20	37.64	37.64	0.21%	243,358
Apr 9, 2026	37.14	37.74	36.86	37.56	37.56	1.21%	407,803
Apr 8, 2026	37.25	37.74	36.64	37.11	37.11	1.42%	387,988
Apr 7, 2026	36.55	36.78	35.98	36.59	36.59	0.16%	311,483
Apr 6, 2026	36.39	36.75	35.61	36.53	36.53	0.66%	254,174
Apr 2, 2026	34.73	36.42	34.02	36.29	36.29	3.89%	765,262
Apr 1, 2026	35.76	35.81	34.82	34.93	34.93	-1.24%	512,326
Mar 31, 2026	34.72	36.12	34.65	35.37	35.37	2.97%	574,954
Mar 30, 2026	34.47	35.19	34.27	34.35	34.35	0.17%	458,239
Mar 27, 2026	33.92	34.39	33.75	34.29	34.29	1.03%	348,495
Mar 26, 2026	34.16	34.50	33.33	33.94	33.94	-1.85%	535,442
Mar 25, 2026	35.27	35.86	34.55	34.58	34.58	-0.86%	724,134
Mar 24, 2026	33.31	35.24	33.31	34.88	34.88	3.90%	721,557
Mar 23, 2026	33.02	33.79	32.76	33.57	33.57	3.32%	369,876
Mar 20, 2026	32.89	33.00	32.26	32.49	32.49	-1.01%	465,086
Mar 19, 2026	32.98	33.34	32.34	32.82	32.82	-1.68%	551,150
Mar 18, 2026	33.62	34.20	33.38	33.38	33.38	-1.42%	657,641
Mar 17, 2026	33.50	34.44	33.50	33.86	33.86	0.68%	804,630
Mar 16, 2026	33.49	34.11	33.38	33.63	33.63	1.66%	646,893
Mar 13, 2026	32.50	33.92	32.01	33.08	33.08	4.16%	1,221,827
Mar 12, 2026	32.79	33.21	30.10	31.76	31.76	-6.67%	2,442,762
Mar 11, 2026	33.35	34.32	33.18	34.03	34.03	1.04%	518,226
Mar 10, 2026	33.61	34.34	33.00	33.68	33.68	0.54%	564,169
Mar 9, 2026	32.62	33.53	32.04	33.50	33.50	1.18%	633,568
Mar 6, 2026	32.80	33.64	31.85	33.11	33.11	0.30%	535,913
Mar 5, 2026	34.37	34.38	32.90	33.01	33.01	-5.36%	727,010
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%	443,086
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