BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.24	37.01	35.67	36.20	36.20	-0.11%	225,579
Apr 27, 2026	37.27	37.38	36.09	36.24	36.24	-2.76%	196,627
Apr 24, 2026	37.47	38.36	37.06	37.27	37.27	-0.08%	326,200
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%	301,402
Apr 21, 2026	39.00	39.71	38.87	39.15	39.15	0.38%	375,910
Apr 20, 2026	38.07	39.15	37.96	39.00	39.00	2.15%	293,761
Apr 17, 2026	37.30	38.35	37.08	38.18	38.18	2.19%	337,800
Apr 16, 2026	35.05	37.44	35.05	37.36	37.36	6.74%	534,226
Apr 15, 2026	35.66	36.12	34.98	35.00	35.00	-2.04%	554,291
Apr 14, 2026	35.81	36.16	35.45	35.73	35.73	-0.31%	396,452
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%	407,729
Apr 8, 2026	37.25	37.74	36.64	37.11	37.11	1.42%	387,977
Apr 7, 2026	36.55	36.78	35.98	36.59	36.59	0.16%	311,419
Apr 6, 2026	36.39	36.75	35.61	36.53	36.53	0.66%	254,171
Apr 2, 2026	34.73	36.42	34.02	36.29	36.29	3.89%	764,996
Apr 1, 2026	35.76	35.81	34.82	34.93	34.93	-1.24%	512,325
Mar 31, 2026	34.72	36.12	34.65	35.37	35.37	2.97%	574,952
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%	348,473
Mar 26, 2026	34.16	34.50	33.33	33.94	33.94	-1.85%	535,438
Mar 25, 2026	35.27	35.86	34.55	34.58	34.58	-0.86%	724,129
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%	465,084
Mar 19, 2026	32.98	33.34	32.34	32.82	32.82	-1.68%	548,660
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%	803,746
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%	2,442,718
Mar 11, 2026	33.35	34.32	33.18	34.03	34.03	1.04%	515,498
Mar 10, 2026	33.61	34.34	33.00	33.68	33.68	0.54%	564,019
Mar 9, 2026	32.62	33.53	32.04	33.50	33.50	1.18%	633,518
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