BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.42	27.72	27.03	27.46	27.46	0.11%	555,579
Jun 26, 2025	27.24	27.81	27.18	27.43	27.43	0.85%	563,457
Jun 25, 2025	26.91	27.92	26.77	27.20	27.20	1.99%	824,713
Jun 24, 2025	27.13	27.44	26.36	26.67	26.67	-1.22%	635,375
Jun 23, 2025	26.49	27.07	26.04	27.00	27.00	2.47%	307,089
Jun 20, 2025	25.86	27.15	25.56	26.35	26.35	3.09%	540,147
Jun 18, 2025	26.36	26.44	25.45	25.56	25.56	-2.41%	328,167
Jun 17, 2025	26.43	26.64	26.01	26.19	26.19	-1.10%	314,470
Jun 16, 2025	26.21	26.81	26.21	26.48	26.48	1.18%	330,921
Jun 13, 2025	26.83	27.23	26.14	26.17	26.17	-2.35%	385,180
Jun 12, 2025	26.52	27.15	26.42	26.80	26.80	0.71%	425,569
Jun 11, 2025	26.28	26.74	25.77	26.61	26.61	0.91%	734,561
Jun 10, 2025	26.52	26.75	25.97	26.37	26.37	-0.26%	479,160
Jun 9, 2025	27.11	27.72	26.44	26.44	26.44	-3.08%	272,313
Jun 6, 2025	27.43	27.49	26.64	27.28	27.28	-0.44%	629,236
Jun 5, 2025	27.50	27.70	27.13	27.40	27.40	0.37%	477,116
Jun 4, 2025	29.15	29.58	27.27	27.30	27.30	-5.04%	812,384
Jun 3, 2025	28.75	29.20	28.09	28.75	28.75	-1.07%	778,533
Jun 2, 2025	30.12	30.12	28.98	29.06	29.06	0.69%	375,526
May 30, 2025	29.25	29.25	28.33	28.86	28.86	-1.50%	749,735
May 29, 2025	29.80	29.80	29.14	29.30	29.30	-1.01%	266,321
May 28, 2025	29.71	30.23	29.34	29.60	29.60	-0.84%	295,448
May 27, 2025	29.80	30.46	29.75	29.85	29.85	0.17%	384,850
May 23, 2025	29.57	29.88	29.00	29.80	29.80	0.03%	278,109
May 22, 2025	30.38	30.45	29.64	29.79	29.79	-1.85%	421,073
May 21, 2025	31.27	31.27	30.00	30.35	30.35	-2.76%	341,152
May 20, 2025	31.00	31.29	30.61	31.21	31.21	1.00%	678,987
May 19, 2025	30.12	31.00	30.07	30.90	30.90	2.15%	583,006
May 16, 2025	30.33	30.92	30.00	30.25	30.25	0.17%	504,141
May 15, 2025	29.70	30.48	28.83	30.20	30.20	0.80%	672,849
May 14, 2025	28.96	29.99	28.76	29.96	29.96	4.43%	561,587
May 13, 2025	27.75	28.79	27.72	28.69	28.69	3.35%	576,248
May 12, 2025	27.89	28.25	27.39	27.76	27.76	-0.50%	580,289
May 9, 2025	29.01	29.04	27.00	27.90	27.90	-1.90%	695,352
May 8, 2025	30.00	30.97	28.20	28.44	28.44	-8.20%	1,573,853
May 7, 2025	30.15	31.17	30.02	30.98	30.98	-0.10%	652,312
May 6, 2025	30.46	31.01	29.95	31.01	31.01	0.36%	410,360
May 5, 2025	30.50	31.44	30.21	30.90	30.90	1.68%	456,844
May 2, 2025	30.40	30.98	29.96	30.39	30.39	0.86%	1,061,693
May 1, 2025	30.60	30.81	29.78	30.13	30.13	-1.41%	433,270
Apr 30, 2025	30.13	30.56	29.97	30.56	30.56	0.92%	384,005
Apr 29, 2025	30.51	30.57	30.07	30.28	30.28	0.07%	578,930
Apr 28, 2025	30.25	30.35	29.59	30.26	30.26	0.23%	370,873
Apr 25, 2025	30.05	30.38	29.61	30.19	30.19	0.47%	564,304
Apr 24, 2025	29.22	30.14	28.86	30.05	30.05	4.05%	556,588
Apr 23, 2025	28.40	28.99	27.93	28.88	28.88	2.92%	753,316
Apr 22, 2025	27.43	28.78	27.25	28.06	28.06	4.16%	692,880
Apr 21, 2025	26.44	26.99	25.60	26.94	26.94	3.66%	1,094,901
Apr 17, 2025	25.73	26.38	25.30	25.99	25.99	0.89%	718,242
Apr 16, 2025	26.77	27.04	25.61	25.76	25.76	-3.56%	552,742