BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.00	51.03	49.02	50.66	50.66	1.79%	814,392
Aug 20, 2026	49.00	50.00	48.28	49.77	49.77	0.50%	978,323
Aug 19, 2026	48.62	49.77	48.20	49.52	49.52	3.04%	722,234
Aug 18, 2026	48.60	49.33	48.06	48.06	48.06	-0.80%	601,032
Aug 17, 2026	47.39	48.78	46.50	48.45	48.45	1.38%	737,487
Aug 14, 2026	48.82	50.20	47.61	47.79	47.79	-2.87%	1,593,683
Aug 13, 2026	45.75	49.77	44.88	49.20	49.20	16.31%	3,086,889
Aug 12, 2026	41.29	42.68	41.28	42.30	42.30	2.08%	585,870
Aug 11, 2026	40.76	41.65	40.71	41.44	41.44	1.94%	450,378
Aug 10, 2026	40.36	40.98	39.68	40.65	40.65	-0.37%	465,560
Aug 7, 2026	40.87	41.05	40.30	40.80	40.80	0.32%	262,431
Aug 6, 2026	42.24	43.58	40.50	40.67	40.67	-3.05%	324,525
Aug 5, 2026	42.10	42.69	41.55	41.95	41.95	-	284,233
Aug 4, 2026	44.53	44.58	41.47	41.95	41.95	-2.10%	765,401
Aug 3, 2026	41.66	43.00	41.05	42.85	42.85	3.68%	495,754
Jul 31, 2026	40.78	41.74	39.83	41.33	41.33	2.81%	634,839
Jul 30, 2026	39.73	40.29	39.05	40.20	40.20	1.82%	342,046
Jul 29, 2026	39.75	40.50	38.65	39.48	39.48	-1.08%	519,770
Jul 28, 2026	40.54	41.12	38.96	39.91	39.91	-1.77%	574,102
Jul 27, 2026	40.70	41.50	40.11	40.63	40.63	1.02%	335,799
Jul 24, 2026	39.86	40.63	39.37	40.22	40.22	0.93%	225,663
Jul 23, 2026	39.55	39.99	38.44	39.85	39.85	-1.43%	433,752
Jul 22, 2026	41.00	42.00	40.41	40.43	40.43	-1.12%	421,651
Jul 21, 2026	41.43	41.83	40.24	40.89	40.89	-0.85%	593,319
Jul 20, 2026	40.75	41.46	40.56	41.24	41.24	1.23%	625,785
Jul 17, 2026	40.03	41.46	39.53	40.74	40.74	1.39%	539,021
Jul 16, 2026	39.36	40.57	39.18	40.18	40.18	1.26%	530,836
Jul 15, 2026	40.49	40.96	39.25	39.68	39.68	-1.93%	584,717
Jul 14, 2026	42.04	42.40	40.12	40.46	40.46	-3.02%	644,678
Jul 13, 2026	42.84	43.02	41.62	41.72	41.72	-2.02%	696,208
Jul 10, 2026	41.51	43.19	40.87	42.58	42.58	2.23%	723,613
Jul 9, 2026	40.88	42.19	40.88	41.65	41.65	1.59%	699,893
Jul 8, 2026	40.87	41.25	40.26	41.00	41.00	0.96%	342,748
Jul 7, 2026	41.67	41.99	40.54	40.61	40.61	-3.13%	378,356
Jul 6, 2026	42.68	42.68	41.40	41.92	41.92	-0.36%	572,858
Jul 2, 2026	41.88	42.58	41.54	42.07	42.07	0.98%	597,570
Jul 1, 2026	41.08	42.15	40.32	41.66	41.66	-0.02%	668,270
Jun 30, 2026	41.09	41.98	40.64	41.67	41.67	0.34%	623,065
Jun 29, 2026	41.99	42.60	41.29	41.53	41.53	-1.10%	808,986
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