BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.78	33.02	31.94	32.78	32.78	0.15%	211,724
Nov 19, 2024	31.59	33.03	31.09	32.73	32.73	1.93%	695,139
Nov 18, 2024	32.11	33.01	31.67	32.11	32.11	-0.22%	781,322
Nov 15, 2024	31.91	32.47	31.57	32.18	32.18	0.85%	216,074
Nov 14, 2024	32.94	33.32	31.80	31.91	31.91	-3.19%	450,455
Nov 13, 2024	33.05	33.58	32.70	32.96	32.96	0.21%	520,238
Nov 12, 2024	33.10	33.47	32.54	32.89	32.89	-1.20%	729,932
Nov 11, 2024	33.69	33.69	32.91	33.29	33.29	-0.30%	585,909
Nov 8, 2024	32.58	33.59	32.43	33.39	33.39	2.55%	482,323
Nov 7, 2024	32.40	33.00	32.00	32.56	32.56	1.97%	634,285
Nov 6, 2024	31.98	32.58	30.65	31.93	31.93	-0.84%	1,239,394
Nov 5, 2024	32.07	32.55	32.02	32.20	32.20	0.63%	529,419
Nov 4, 2024	31.82	32.42	31.62	32.00	32.00	0.57%	590,380
Nov 1, 2024	32.08	32.13	31.58	31.82	31.82	-0.38%	750,546
Oct 31, 2024	32.09	32.30	31.65	31.94	31.94	-0.19%	1,088,242
Oct 30, 2024	32.70	33.39	31.76	32.00	32.00	-2.62%	852,821
Oct 29, 2024	34.06	35.22	32.86	32.86	32.86	-3.97%	701,043
Oct 28, 2024	34.51	34.80	34.18	34.22	34.22	-0.09%	477,816
Oct 25, 2024	33.34	34.34	33.24	34.25	34.25	3.10%	743,372
Oct 24, 2024	32.57	33.52	32.40	33.22	33.22	2.66%	785,165
Oct 23, 2024	33.08	33.32	31.91	32.36	32.36	-3.11%	732,319
Oct 22, 2024	32.66	33.53	32.60	33.40	33.40	0.85%	373,330
Oct 21, 2024	33.26	33.57	32.83	33.12	33.12	-0.30%	566,884
Oct 18, 2024	33.31	33.59	32.71	33.22	33.22	0.30%	812,816
Oct 17, 2024	33.00	33.33	32.64	33.12	33.12	0.09%	658,288
Oct 16, 2024	33.78	33.80	32.58	33.09	33.09	-0.39%	486,574
Oct 15, 2024	31.79	34.16	31.79	33.22	33.22	4.66%	843,945
Oct 14, 2024	32.89	32.91	31.50	31.74	31.74	-3.35%	379,043
Oct 11, 2024	32.04	32.99	31.85	32.84	32.84	2.72%	1,030,391
Oct 10, 2024	30.75	32.18	30.75	31.97	31.97	3.13%	582,840
Oct 9, 2024	31.46	31.74	30.84	31.00	31.00	-1.05%	346,459
Oct 8, 2024	30.57	31.34	30.12	31.33	31.33	2.29%	668,607
Oct 7, 2024	30.75	31.24	30.58	30.63	30.63	-0.33%	846,895
Oct 4, 2024	30.40	31.33	30.18	30.73	30.73	2.67%	716,583
Oct 3, 2024	29.86	30.06	29.65	29.93	29.93	0.61%	310,188
Oct 2, 2024	29.85	30.08	29.35	29.75	29.75	-0.93%	550,755
Oct 1, 2024	30.07	30.66	29.84	30.03	30.03	0.10%	269,574
Sep 30, 2024	29.64	30.00	29.21	30.00	30.00	-	500,828
Sep 27, 2024	29.85	30.21	29.83	30.00	30.00	0.33%	512,135
Sep 26, 2024	31.74	31.74	29.81	29.90	29.90	-5.23%	1,312,107
Sep 25, 2024	31.40	32.11	31.09	31.55	31.55	0.77%	792,095
Sep 24, 2024	31.65	31.91	31.00	31.31	31.31	-1.04%	381,353
Sep 23, 2024	31.35	32.34	31.23	31.64	31.64	0.86%	359,440
Sep 20, 2024	32.42	32.45	31.25	31.37	31.37	-3.51%	618,246
Sep 19, 2024	31.11	32.80	30.59	32.51	32.51	6.70%	896,132
Sep 18, 2024	30.51	30.96	30.13	30.47	30.47	-0.13%	461,656
Sep 17, 2024	31.50	31.50	30.15	30.51	30.51	-2.46%	379,420
Sep 16, 2024	30.66	31.42	30.50	31.28	31.28	1.96%	510,113
Sep 13, 2024	29.96	31.35	29.96	30.68	30.68	2.16%	903,475
Sep 12, 2024	29.36	30.09	29.26	30.03	30.03	3.20%	826,962
Sep 11, 2024	28.07	29.13	28.03	29.10	29.10	3.19%	459,209
Sep 10, 2024	29.18	29.40	28.05	28.20	28.20	-2.69%	1,050,314
Sep 9, 2024	28.75	29.23	28.56	28.98	28.98	1.12%	1,275,922
Sep 6, 2024	29.46	29.51	28.32	28.66	28.66	-2.38%	916,429
Sep 5, 2024	29.49	29.72	29.23	29.36	29.36	-0.71%	688,015
Sep 4, 2024	29.44	29.82	28.87	29.57	29.57	-1.17%	969,873
Sep 3, 2024	31.15	31.52	29.84	29.92	29.92	-5.85%	452,034
Aug 30, 2024	31.93	32.16	31.47	31.78	31.78	-0.47%	316,563
Aug 29, 2024	32.04	32.82	31.56	31.93	31.93	-0.13%	376,085
Aug 28, 2024	32.90	33.12	31.47	31.97	31.97	-3.12%	899,412
Aug 27, 2024	32.35	33.16	32.28	33.00	33.00	2.01%	488,235
Aug 26, 2024	32.78	33.00	31.95	32.35	32.35	-1.01%	514,945
Aug 23, 2024	30.67	32.99	30.37	32.68	32.68	9.55%	1,325,477
Aug 22, 2024	28.70	30.51	28.70	29.83	29.83	4.45%	1,223,278
Aug 21, 2024	27.80	28.86	27.80	28.56	28.56	3.89%	637,198
Aug 20, 2024	29.21	29.55	27.41	27.49	27.49	-5.82%	660,276
Aug 19, 2024	28.62	29.19	28.47	29.19	29.19	1.88%	397,290
Aug 16, 2024	28.36	29.04	28.25	28.65	28.65	0.77%	255,916
Aug 15, 2024	28.41	28.98	27.89	28.43	28.43	1.54%	347,339
Aug 14, 2024	27.55	28.45	27.40	28.00	28.00	2.15%	275,614
Aug 13, 2024	27.36	27.49	26.76	27.41	27.41	1.29%	210,690
Aug 12, 2024	26.88	27.17	26.60	27.06	27.06	0.11%	204,554
Aug 9, 2024	26.79	27.41	26.06	27.03	27.03	0.07%	393,733
Aug 8, 2024	26.06	27.46	26.00	27.01	27.01	3.41%	397,689
Aug 7, 2024	25.10	27.26	24.92	26.12	26.12	4.86%	690,362
Aug 6, 2024	24.65	25.54	24.65	24.91	24.91	1.34%	556,925
Aug 5, 2024	24.33	24.91	24.20	24.58	24.58	-4.17%	696,287
Aug 2, 2024	26.51	26.75	25.51	25.65	25.65	-5.18%	540,658
Aug 1, 2024	27.32	27.99	26.92	27.05	27.05	-0.37%	344,125
Jul 31, 2024	26.92	27.93	26.81	27.15	27.15	0.70%	594,344
Jul 30, 2024	26.68	27.13	26.31	26.96	26.96	1.01%	468,851
Jul 29, 2024	26.94	26.94	26.07	26.69	26.69	-0.78%	238,526
Jul 26, 2024	26.39	28.12	26.28	26.90	26.90	2.87%	781,371
Jul 25, 2024	25.65	26.28	25.49	26.15	26.15	1.95%	580,835
Jul 24, 2024	26.14	26.14	25.58	25.65	25.65	-1.57%	1,058,231
Jul 23, 2024	26.31	26.46	25.98	26.06	26.06	-1.10%	361,556
Jul 22, 2024	26.23	26.43	25.79	26.35	26.35	1.31%	476,612
Jul 19, 2024	26.00	26.22	25.31	26.01	26.01	0.08%	434,360
Jul 18, 2024	26.18	26.80	25.74	25.99	25.99	-1.25%	804,433
Jul 17, 2024	25.25	26.64	25.14	26.32	26.32	3.01%	960,037
Jul 16, 2024	25.30	25.61	24.92	25.55	25.55	2.00%	354,005
Jul 15, 2024	25.21	25.33	24.67	25.05	25.05	-1.26%	234,996
Jul 12, 2024	24.98	25.72	24.77	25.37	25.37	1.68%	303,720
Jul 11, 2024	23.94	25.13	23.73	24.95	24.95	4.96%	668,918
Jul 10, 2024	24.80	25.05	23.49	23.77	23.77	-2.34%	695,898
Jul 9, 2024	24.49	24.72	23.89	24.34	24.34	-0.61%	533,046
Jul 8, 2024	23.87	24.56	23.64	24.49	24.49	3.25%	586,086
Jul 5, 2024	23.83	23.98	23.27	23.72	23.72	1.58%	473,570
Jul 3, 2024	23.63	23.79	23.15	23.35	23.35	-0.81%	412,010
Jul 2, 2024	23.53	23.81	23.27	23.54	23.54	0.17%	695,987