BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.43	33.96	33.33	33.39	33.39	-0.21%	266,826
Dec 30, 2025	34.02	34.41	33.46	33.46	33.46	-2.02%	424,847
Dec 29, 2025	34.20	34.88	34.01	34.15	34.15	-0.44%	335,280
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%	935,113
Dec 19, 2025	33.25	33.73	33.10	33.71	33.71	1.48%	702,028
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
Dec 8, 2025	33.14	33.53	32.85	33.19	33.19	1.41%	539,193
Dec 5, 2025	33.34	33.90	32.51	32.73	32.73	-1.86%	496,505
Dec 4, 2025	33.16	33.66	32.85	33.35	33.35	1.06%	693,244
Dec 3, 2025	33.53	33.85	32.99	33.00	33.00	-1.20%	1,030,064
Dec 2, 2025	33.24	33.86	32.75	33.40	33.40	1.21%	506,735
Dec 1, 2025	32.67	33.57	32.01	33.00	33.00	1.29%	833,246
Nov 28, 2025	31.61	33.90	31.61	32.58	32.58	1.97%	839,429
Nov 26, 2025	32.24	32.47	31.57	31.95	31.95	-0.68%	600,184
Nov 25, 2025	32.06	32.53	31.57	32.17	32.17	1.10%	803,695
Nov 24, 2025	30.85	32.25	30.42	31.82	31.82	0.06%	888,461
Nov 21, 2025	31.00	32.13	30.18	31.80	31.80	0.70%	737,310
Nov 20, 2025	31.50	33.14	30.52	31.58	31.58	3.54%	1,655,737
Nov 19, 2025	29.53	30.60	29.26	30.50	30.50	4.52%	538,882
Nov 18, 2025	28.31	29.41	28.24	29.18	29.18	2.75%	271,114
Nov 17, 2025	28.01	28.67	27.65	28.40	28.40	2.56%	315,253
Nov 14, 2025	25.84	27.81	25.84	27.69	27.69	5.29%	695,568
Nov 13, 2025	29.01	29.20	26.28	26.30	26.30	-9.87%	1,421,187
Nov 12, 2025	28.97	29.35	28.93	29.18	29.18	1.81%	316,912
Nov 11, 2025	27.69	28.75	27.00	28.66	28.66	3.47%	478,733
Nov 10, 2025	27.97	27.98	27.23	27.70	27.70	-1.21%	416,995
Nov 7, 2025	27.58	28.13	27.37	28.04	28.04	2.00%	539,744
Nov 6, 2025	27.50	27.60	26.75	27.49	27.49	-1.04%	698,371
Nov 5, 2025	26.11	27.99	25.90	27.78	27.78	5.95%	560,378
Nov 4, 2025	26.92	27.11	26.18	26.22	26.22	-2.67%	274,179
Nov 3, 2025	27.12	27.52	26.91	26.94	26.94	-1.39%	291,213
Oct 31, 2025	28.42	28.91	27.08	27.32	27.32	-4.74%	616,091
Oct 30, 2025	30.21	30.49	28.66	28.68	28.68	-4.91%	639,693
Oct 29, 2025	29.26	30.24	28.90	30.16	30.16	2.97%	416,031
Oct 28, 2025	29.05	29.38	28.67	29.29	29.29	0.48%	402,960
Oct 27, 2025	28.58	29.22	28.18	29.15	29.15	1.07%	691,454
Oct 24, 2025	29.18	29.49	28.54	28.84	28.84	-0.55%	944,715
Oct 23, 2025	29.30	29.30	28.77	29.00	29.00	-0.99%	466,762
Oct 22, 2025	28.67	29.50	28.67	29.29	29.29	1.14%	666,657
Oct 21, 2025	28.65	29.63	28.58	28.96	28.96	1.26%	1,133,526