BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	58.06	58.82	55.83	56.83	56.83	-2.75%	851,330
Oct 21, 2026	58.49	59.60	57.46	58.44	58.44	1.87%	1,067,370
Oct 20, 2026	58.65	58.66	57.05	57.37	57.37	-1.75%	1,522,831
Oct 19, 2026	58.00	59.48	57.96	58.39	58.39	1.23%	1,617,860
Oct 16, 2026	57.00	57.81	56.82	57.68	57.68	2.94%	811,536
Oct 15, 2026	56.34	56.77	55.84	56.03	56.03	-0.59%	731,614
Oct 14, 2026	56.03	56.44	55.23	56.36	56.36	-0.14%	615,377
Oct 13, 2026	56.93	57.30	56.28	56.44	56.44	0.25%	1,352,695
Oct 12, 2026	55.55	56.37	54.94	56.30	56.30	1.28%	969,363
Oct 9, 2026	53.22	55.87	52.67	55.59	55.59	4.75%	1,037,987
Oct 8, 2026	52.96	53.76	52.30	53.07	53.07	0.11%	537,563
Oct 7, 2026	53.93	54.35	52.43	53.01	53.01	-2.27%	725,042
Oct 6, 2026	54.03	54.74	53.13	54.24	54.24	0.69%	373,289
Oct 5, 2026	52.65	54.54	52.21	53.87	53.87	2.32%	661,722
Oct 2, 2026	52.58	52.96	51.79	52.65	52.65	0.86%	368,459
Oct 1, 2026	52.28	53.13	51.29	52.20	52.20	-0.84%	493,672
Sep 30, 2026	52.92	53.07	51.76	52.64	52.64	0.46%	679,423
Sep 29, 2026	53.25	53.62	51.65	52.40	52.40	-2.13%	1,320,749
Sep 28, 2026	53.27	53.97	52.89	53.54	53.54	-0.04%	697,571
Sep 25, 2026	52.66	54.00	52.07	53.56	53.56	1.02%	1,048,322
Sep 24, 2026	52.02	53.33	51.21	53.02	53.02	2.49%	1,566,195
Sep 23, 2026	51.55	51.80	50.63	51.73	51.73	0.68%	492,913
Sep 22, 2026	52.01	52.07	50.23	51.38	51.38	-2.08%	588,780
Sep 21, 2026	51.75	52.98	51.62	52.47	52.47	2.18%	538,130
Sep 18, 2026	50.89	51.53	50.31	51.35	51.35	0.88%	487,094
Sep 17, 2026	50.92	51.38	50.64	50.90	50.90	0.97%	449,615
Sep 16, 2026	50.88	51.67	50.09	50.41	50.41	-0.75%	328,242
Sep 15, 2026	51.43	51.43	50.34	50.79	50.79	-1.28%	550,453
Sep 14, 2026	50.00	51.64	49.94	51.45	51.45	1.96%	451,349
Sep 11, 2026	51.61	51.80	50.13	50.46	50.46	-1.71%	271,484
Sep 10, 2026	51.75	52.22	50.85	51.34	51.34	-0.62%	644,978
Sep 9, 2026	50.44	51.70	49.94	51.66	51.66	1.73%	766,397
Sep 8, 2026	49.58	50.98	49.47	50.78	50.78	2.03%	555,321
Sep 4, 2026	49.70	50.21	49.33	49.77	49.77	0.18%	192,097
Sep 3, 2026	49.86	50.49	49.23	49.68	49.68	0.67%	258,637
Sep 2, 2026	49.96	50.50	49.03	49.35	49.35	-1.10%	457,862
Sep 1, 2026	48.57	50.46	48.10	49.90	49.90	2.74%	920,967
Aug 31, 2026	48.92	49.73	48.44	48.57	48.57	-0.86%	665,753
Aug 28, 2026	49.45	49.95	48.61	48.99	48.99	0.60%	546,323
Aug 27, 2026	50.08	50.27	48.37	48.70	48.70	-2.42%	551,674
Aug 26, 2026	50.65	51.04	49.75	49.91	49.91	-1.96%	657,073
Aug 25, 2026	51.00	51.62	50.04	50.91	50.91	0.18%	710,604
Aug 24, 2026	50.30	50.95	49.73	50.82	50.82	0.32%	655,430
Aug 21, 2026	50.00	51.03	49.02	50.66	50.66	1.79%	814,392
Aug 20, 2026	49.00	50.00	48.28	49.77	49.77	0.50%	978,323
Aug 19, 2026	48.62	49.77	48.20	49.52	49.52	3.04%	722,234
Aug 18, 2026	48.60	49.33	48.06	48.06	48.06	-0.80%	601,032
Aug 17, 2026	47.39	48.78	46.50	48.45	48.45	1.38%	737,487
Aug 14, 2026	48.82	50.20	47.61	47.79	47.79	-2.87%	1,593,683
Aug 13, 2026	45.75	49.77	44.88	49.20	49.20	16.31%	3,086,889