BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.28	38.34	37.44	37.63	37.63	-1.31%	242,715
Feb 19, 2026	38.51	38.83	37.98	38.13	38.13	-0.99%	172,020
Feb 18, 2026	38.89	40.09	38.17	38.51	38.51	-0.47%	944,921
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%	717,898
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%	527,160
Feb 6, 2026	38.58	39.39	38.11	39.06	39.06	2.39%	755,344
Feb 5, 2026	37.83	38.88	37.67	38.15	38.15	-0.05%	709,232
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%	1,725,244
Feb 2, 2026	34.82	36.38	34.42	36.38	36.38	4.27%	745,926
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%	853,808
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%	833,130
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%	457,564
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%	731,005
Jan 16, 2026	32.12	32.40	31.35	32.13	32.13	0.03%	232,599
Jan 15, 2026	31.61	32.39	31.45	32.12	32.12	2.00%	524,914
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%	484,356
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%	428,060
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