BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.43	40.49	39.43	40.29	-	1.10%	169,208
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
Jun 10, 2026	39.07	40.58	39.07	40.13	40.13	1.54%	722,784
Jun 9, 2026	40.00	40.08	39.09	39.52	39.52	-0.20%	657,799
Jun 8, 2026	39.43	40.00	39.22	39.60	39.60	0.46%	625,462
Jun 5, 2026	38.22	39.75	38.00	39.42	39.42	3.19%	825,910
Jun 4, 2026	39.74	39.75	37.50	38.20	38.20	-2.77%	528,888
Jun 3, 2026	37.88	39.36	37.72	39.29	39.29	3.56%	1,059,187
Jun 2, 2026	38.97	39.96	37.48	37.94	37.94	-4.10%	1,003,121
Jun 1, 2026	37.27	40.00	36.84	39.56	39.56	4.60%	2,101,897
May 29, 2026	33.74	38.00	33.59	37.82	37.82	15.55%	6,190,836
May 28, 2026	34.73	34.83	32.51	32.73	32.73	-9.44%	2,162,226
May 27, 2026	35.10	36.36	34.67	36.14	36.14	5.09%	535,593
May 26, 2026	36.68	36.68	34.35	34.39	34.39	-6.40%	569,680
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