BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	41.29	42.68	41.28	42.30	42.30	2.08%	585,870
Aug 11, 2026	40.76	41.65	40.71	41.44	41.44	1.94%	450,378
Aug 10, 2026	40.36	40.98	39.68	40.65	40.65	-0.37%	465,560
Aug 7, 2026	40.87	41.05	40.30	40.80	40.80	0.32%	262,431
Aug 6, 2026	42.24	43.58	40.50	40.67	40.67	-3.05%	324,525
Aug 5, 2026	42.10	42.69	41.55	41.95	41.95	-	284,233
Aug 4, 2026	44.53	44.58	41.47	41.95	41.95	-2.10%	765,401
Aug 3, 2026	41.66	43.00	41.05	42.85	42.85	3.68%	495,754
Jul 31, 2026	40.78	41.74	39.83	41.33	41.33	2.81%	634,839
Jul 30, 2026	39.73	40.29	39.05	40.20	40.20	1.82%	342,046
Jul 29, 2026	39.75	40.50	38.65	39.48	39.48	-1.08%	519,770
Jul 28, 2026	40.54	41.12	38.96	39.91	39.91	-1.77%	574,102
Jul 27, 2026	40.70	41.50	40.11	40.63	40.63	1.02%	335,799
Jul 24, 2026	39.86	40.63	39.37	40.22	40.22	0.93%	225,663
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