BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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