BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.28	35.28	34.82	35.10	-	-0.76%	418,085
Mar 31, 2026	34.72	36.12	34.65	35.37	35.37	2.97%	574,952
Mar 30, 2026	34.47	35.19	34.27	34.35	34.35	0.17%	458,239
Mar 27, 2026	33.92	34.39	33.75	34.29	34.29	1.03%	348,473
Mar 26, 2026	34.16	34.50	33.33	33.94	33.94	-1.85%	535,438
Mar 25, 2026	35.27	35.86	34.55	34.58	34.58	-0.86%	724,129
Mar 24, 2026	33.31	35.24	33.31	34.88	34.88	3.90%	721,557
Mar 23, 2026	33.02	33.79	32.76	33.57	33.57	3.32%	369,876
Mar 20, 2026	32.89	33.00	32.26	32.49	32.49	-1.01%	465,084
Mar 19, 2026	32.98	33.34	32.34	32.82	32.82	-1.68%	548,660
Mar 18, 2026	33.62	34.20	33.38	33.38	33.38	-1.42%	657,641
Mar 17, 2026	33.50	34.44	33.50	33.86	33.86	0.68%	803,746
Mar 16, 2026	33.49	34.11	33.38	33.63	33.63	1.66%	646,893
Mar 13, 2026	32.50	33.92	32.01	33.08	33.08	4.16%	1,221,827
Mar 12, 2026	32.79	33.21	30.10	31.76	31.76	-6.67%	2,442,718
Mar 11, 2026	33.35	34.32	33.18	34.03	34.03	1.04%	515,498
Mar 10, 2026	33.61	34.34	33.00	33.68	33.68	0.54%	564,019
Mar 9, 2026	32.62	33.53	32.04	33.50	33.50	1.18%	633,518
Mar 6, 2026	32.80	33.64	31.85	33.11	33.11	0.30%	535,909
Mar 5, 2026	34.37	34.38	32.90	33.01	33.01	-5.36%	727,009
Mar 4, 2026	35.46	35.65	34.01	34.88	34.88	-0.46%	339,501
Mar 3, 2026	34.78	35.50	34.07	35.04	35.04	-1.68%	713,011
Mar 2, 2026	35.84	36.68	35.54	35.64	35.64	-2.22%	442,941
Feb 27, 2026	36.53	37.02	36.07	36.45	36.45	-0.74%	266,534
Feb 26, 2026	37.02	37.19	36.40	36.72	36.72	-0.76%	255,697
Feb 25, 2026	37.20	37.99	36.94	37.00	37.00	0.54%	460,293
Feb 24, 2026	36.14	36.98	35.86	36.80	36.80	2.14%	816,580
Feb 23, 2026	36.98	36.98	35.53	36.03	36.03	-4.25%	734,726
Feb 20, 2026	38.28	38.34	37.44	37.63	37.63	-1.31%	242,720
Feb 19, 2026	38.51	38.83	37.98	38.13	38.13	-0.99%	172,101
Feb 18, 2026	38.89	40.09	38.17	38.51	38.51	-0.47%	944,927
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%	718,000
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%	527,253
Feb 6, 2026	38.58	39.39	38.11	39.06	39.06	2.39%	758,366
Feb 5, 2026	37.83	38.88	37.67	38.15	38.15	-0.05%	709,256
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%	1,725,422
Feb 2, 2026	34.82	36.38	34.42	36.38	36.38	4.27%	746,261
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%	856,709
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%	833,451
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%	457,589
Jan 21, 2026	32.64	34.65	32.28	34.01	34.01	4.52%	743,986