BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	28.69	28.82	28.05	28.42	28.42	-0.04%	1,167,834
Feb 19, 2025	28.29	28.86	28.06	28.43	28.43	0.99%	1,011,084
Feb 18, 2025	28.02	28.40	27.90	28.15	28.15	0.46%	899,872
Feb 14, 2025	28.05	28.39	27.86	28.02	28.02	0.11%	1,093,901
Feb 13, 2025	28.32	28.36	27.91	27.99	27.99	-0.21%	1,139,650
Feb 12, 2025	27.24	28.13	27.24	28.05	28.05	1.78%	1,904,915
Feb 11, 2025	27.50	27.71	26.76	27.56	27.56	1.10%	2,164,313
Feb 10, 2025	27.29	28.06	26.47	27.26	27.26	-0.80%	1,563,580
Feb 7, 2025	27.20	27.90	26.75	27.48	27.48	1.70%	3,302,473
Feb 6, 2025	28.70	28.71	27.00	27.02	27.02	-5.43%	8,965,933
Feb 5, 2025	29.30	29.53	28.15	28.57	28.57	-2.79%	1,422,019
Feb 4, 2025	29.81	30.68	28.75	29.39	29.39	-5.89%	1,651,919
Feb 3, 2025	30.84	31.55	30.27	31.23	31.23	0.68%	675,423
Jan 31, 2025	30.45	31.26	29.84	31.02	31.02	2.27%	648,298
Jan 30, 2025	31.60	31.60	30.13	30.33	30.33	-3.10%	761,005
Jan 29, 2025	30.36	31.99	30.35	31.30	31.30	3.61%	610,692
Jan 28, 2025	31.43	31.43	29.66	30.21	30.21	-3.20%	1,023,527
Jan 27, 2025	30.29	31.21	30.10	31.21	31.21	1.27%	759,884
Jan 24, 2025	30.25	30.90	30.25	30.82	30.82	2.05%	957,407
Jan 23, 2025	30.12	30.55	29.90	30.20	30.20	-0.30%	583,538
Jan 22, 2025	29.80	30.37	29.71	30.29	30.29	1.20%	535,715
Jan 21, 2025	29.77	30.11	29.18	29.93	29.93	1.42%	410,659
Jan 17, 2025	29.94	30.39	29.51	29.51	29.51	-1.34%	576,031
Jan 16, 2025	30.08	31.00	29.90	29.91	29.91	-0.50%	713,455
Jan 15, 2025	31.16	31.16	29.63	30.06	30.06	-2.02%	559,024
Jan 14, 2025	30.05	30.70	30.02	30.68	30.68	1.86%	513,064
Jan 13, 2025	30.52	31.14	29.86	30.12	30.12	-2.78%	730,092
Jan 10, 2025	30.37	31.18	29.48	30.98	30.98	2.92%	772,515
Jan 8, 2025	29.64	30.29	29.14	30.10	30.10	1.04%	694,537
Jan 7, 2025	30.50	30.55	29.24	29.79	29.79	-1.39%	478,067
Jan 6, 2025	29.49	30.50	28.89	30.21	30.21	2.62%	808,694
Jan 3, 2025	29.67	30.04	29.07	29.44	29.44	-0.74%	655,294
Jan 2, 2025	28.46	29.81	28.35	29.66	29.66	4.88%	778,810
Dec 31, 2024	28.68	28.78	28.14	28.28	28.28	-0.98%	732,813
Dec 30, 2024	28.94	29.28	28.16	28.56	28.56	-2.59%	888,664
Dec 27, 2024	29.89	30.06	29.12	29.32	29.32	-1.91%	741,485
Dec 26, 2024	29.58	30.05	29.32	29.89	29.89	0.78%	674,827
Dec 24, 2024	29.95	30.33	29.16	29.66	29.66	-0.13%	466,414
Dec 23, 2024	29.30	29.70	28.90	29.70	29.70	0.85%	665,597
Dec 20, 2024	28.94	30.05	28.94	29.45	29.45	0.86%	1,013,094
Dec 19, 2024	28.79	29.42	28.58	29.20	29.20	1.71%	740,547
Dec 18, 2024	28.87	29.38	28.22	28.71	28.71	-0.59%	611,686
Dec 17, 2024	30.03	30.15	28.87	28.88	28.88	-4.24%	844,921
Dec 16, 2024	28.96	30.21	28.68	30.16	30.16	4.98%	1,002,913
Dec 13, 2024	29.44	29.55	28.37	28.73	28.73	-1.81%	658,900
Dec 12, 2024	29.68	30.11	29.03	29.26	29.26	-2.21%	422,044
Dec 11, 2024	29.23	30.38	29.18	29.92	29.92	2.85%	759,278
Dec 10, 2024	29.48	29.99	28.88	29.09	29.09	-1.19%	896,652
Dec 9, 2024	29.98	30.63	29.42	29.44	29.44	-1.87%	1,003,216
Dec 6, 2024	28.90	30.15	28.73	30.00	30.00	4.46%	1,468,721
Dec 5, 2024	28.43	29.84	28.00	28.72	28.72	2.21%	771,291
Dec 4, 2024	28.26	28.70	27.80	28.10	28.10	-1.68%	714,213
Dec 3, 2024	27.67	28.93	27.67	28.58	28.58	2.66%	738,283
Dec 2, 2024	28.01	28.56	27.76	27.84	27.84	-1.35%	913,457
Nov 29, 2024	28.60	28.74	27.62	28.22	28.22	-	698,190
Nov 27, 2024	29.76	29.98	28.09	28.22	28.22	-5.59%	1,167,199
Nov 26, 2024	32.14	32.30	29.40	29.89	29.89	-12.50%	2,052,072
Nov 25, 2024	34.54	34.75	33.71	34.16	34.16	0.26%	884,230
Nov 22, 2024	33.69	34.09	33.26	34.07	34.07	2.01%	762,846
Nov 21, 2024	32.84	33.61	32.27	33.40	33.40	1.89%	671,194
Nov 20, 2024	32.78	33.02	31.94	32.78	32.78	0.15%	436,654
Nov 19, 2024	31.59	33.03	31.09	32.73	32.73	1.93%	695,139
Nov 18, 2024	32.11	33.01	31.67	32.11	32.11	-0.22%	781,322
Nov 15, 2024	31.91	32.47	31.57	32.18	32.18	0.85%	216,074
Nov 14, 2024	32.94	33.32	31.80	31.91	31.91	-3.19%	450,455
Nov 13, 2024	33.05	33.58	32.70	32.96	32.96	0.21%	520,238
Nov 12, 2024	33.10	33.47	32.54	32.89	32.89	-1.20%	729,932
Nov 11, 2024	33.69	33.69	32.91	33.29	33.29	-0.30%	585,909
Nov 8, 2024	32.58	33.59	32.43	33.39	33.39	2.55%	482,323
Nov 7, 2024	32.40	33.00	32.00	32.56	32.56	1.97%	634,285
Nov 6, 2024	31.98	32.58	30.65	31.93	31.93	-0.84%	1,239,394
Nov 5, 2024	32.07	32.55	32.02	32.20	32.20	0.63%	529,419
Nov 4, 2024	31.82	32.42	31.62	32.00	32.00	0.57%	590,380
Nov 1, 2024	32.08	32.13	31.58	31.82	31.82	-0.38%	750,546
Oct 31, 2024	32.09	32.30	31.65	31.94	31.94	-0.19%	1,088,242
Oct 30, 2024	32.70	33.39	31.76	32.00	32.00	-2.62%	852,821
Oct 29, 2024	34.06	35.22	32.86	32.86	32.86	-3.97%	701,043
Oct 28, 2024	34.51	34.80	34.18	34.22	34.22	-0.09%	477,816
Oct 25, 2024	33.34	34.34	33.24	34.25	34.25	3.10%	743,372
Oct 24, 2024	32.57	33.52	32.40	33.22	33.22	2.66%	785,165
Oct 23, 2024	33.08	33.32	31.91	32.36	32.36	-3.11%	732,319
Oct 22, 2024	32.66	33.53	32.60	33.40	33.40	0.85%	373,330
Oct 21, 2024	33.26	33.57	32.83	33.12	33.12	-0.30%	566,884
Oct 18, 2024	33.31	33.59	32.71	33.22	33.22	0.30%	812,816
Oct 17, 2024	33.00	33.33	32.64	33.12	33.12	0.09%	658,288
Oct 16, 2024	33.78	33.80	32.58	33.09	33.09	-0.39%	486,574
Oct 15, 2024	31.79	34.16	31.79	33.22	33.22	4.66%	843,945
Oct 14, 2024	32.89	32.91	31.50	31.74	31.74	-3.35%	379,043
Oct 11, 2024	32.04	32.99	31.85	32.84	32.84	2.72%	1,030,391
Oct 10, 2024	30.75	32.18	30.75	31.97	31.97	3.13%	582,840
Oct 9, 2024	31.46	31.74	30.84	31.00	31.00	-1.05%	346,459
Oct 8, 2024	30.57	31.34	30.12	31.33	31.33	2.29%	668,607
Oct 7, 2024	30.75	31.24	30.58	30.63	30.63	-0.33%	846,895
Oct 4, 2024	30.40	31.33	30.18	30.73	30.73	2.67%	716,583
Oct 3, 2024	29.86	30.06	29.65	29.93	29.93	0.61%	310,188
Oct 2, 2024	29.85	30.08	29.35	29.75	29.75	-0.93%	550,755
Oct 1, 2024	30.07	30.66	29.84	30.03	30.03	0.10%	269,574
Sep 30, 2024	29.64	30.00	29.21	30.00	30.00	-	500,828
Sep 27, 2024	29.85	30.21	29.83	30.00	30.00	0.33%	512,135
Sep 26, 2024	31.74	31.74	29.81	29.90	29.90	-5.23%	1,312,107