BBB Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.34	33.90	32.51	32.73	32.73	-1.86%	496,504
Dec 4, 2025	33.16	33.66	32.85	33.35	33.35	1.06%	693,178
Dec 3, 2025	33.53	33.85	33.00	33.00	33.00	-1.20%	974,483
Dec 2, 2025	33.24	33.86	32.75	33.40	33.40	1.21%	506,685
Dec 1, 2025	32.67	33.57	32.01	33.00	33.00	1.29%	833,246
Nov 28, 2025	31.61	33.90	31.61	32.58	32.58	1.97%	839,429
Nov 26, 2025	32.24	32.47	31.57	31.95	31.95	-0.68%	600,180
Nov 25, 2025	32.06	32.53	31.57	32.17	32.17	1.10%	803,684
Nov 24, 2025	30.85	32.25	30.42	31.82	31.82	0.06%	888,461
Nov 21, 2025	31.00	32.13	30.18	31.80	31.80	0.70%	737,259
Nov 20, 2025	31.50	33.14	30.52	31.58	31.58	3.54%	1,655,737
Nov 19, 2025	29.53	30.60	29.26	30.50	30.50	4.52%	538,882
Nov 18, 2025	28.31	29.41	28.24	29.18	29.18	2.75%	271,114
Nov 17, 2025	28.01	28.67	27.65	28.40	28.40	2.56%	315,253
Nov 14, 2025	25.84	27.81	25.84	27.69	27.69	5.29%	695,568
Nov 13, 2025	29.01	29.20	26.28	26.30	26.30	-9.87%	1,421,187
Nov 12, 2025	28.97	29.35	28.93	29.18	29.18	1.81%	316,912
Nov 11, 2025	27.69	28.75	27.00	28.66	28.66	3.47%	478,733
Nov 10, 2025	27.97	27.98	27.23	27.70	27.70	-1.21%	416,995
Nov 7, 2025	27.58	28.13	27.37	28.04	28.04	2.00%	539,744
Nov 6, 2025	27.50	27.60	26.75	27.49	27.49	-1.04%	698,371
Nov 5, 2025	26.11	27.99	25.90	27.78	27.78	5.95%	560,378
Nov 4, 2025	26.92	27.11	26.18	26.22	26.22	-2.67%	274,179
Nov 3, 2025	27.12	27.52	26.91	26.94	26.94	-1.39%	291,213
Oct 31, 2025	28.42	28.91	27.08	27.32	27.32	-4.74%	616,091
Oct 30, 2025	30.21	30.49	28.66	28.68	28.68	-4.91%	639,693
Oct 29, 2025	29.26	30.24	28.90	30.16	30.16	2.97%	416,031
Oct 28, 2025	29.05	29.38	28.67	29.29	29.29	0.48%	402,960
Oct 27, 2025	28.58	29.22	28.18	29.15	29.15	1.07%	691,454
Oct 24, 2025	29.18	29.49	28.54	28.84	28.84	-0.55%	944,715
Oct 23, 2025	29.30	29.30	28.77	29.00	29.00	-0.99%	466,762
Oct 22, 2025	28.67	29.50	28.67	29.29	29.29	1.14%	666,657
Oct 21, 2025	28.65	29.63	28.58	28.96	28.96	1.26%	1,133,526
Oct 20, 2025	27.04	28.63	26.69	28.60	28.60	5.93%	560,681
Oct 17, 2025	26.75	27.34	26.60	27.00	27.00	1.01%	497,616
Oct 16, 2025	27.17	27.25	26.17	26.73	26.73	-1.18%	357,461
Oct 15, 2025	26.46	27.24	26.10	27.05	27.05	2.42%	569,764
Oct 14, 2025	25.37	26.80	25.05	26.41	26.41	3.89%	716,055
Oct 13, 2025	24.86	25.46	24.53	25.42	25.42	2.87%	577,632
Oct 10, 2025	24.21	24.93	24.19	24.71	24.71	2.28%	882,342
Oct 9, 2025	24.26	24.71	23.81	24.16	24.16	0.17%	884,707
Oct 8, 2025	24.56	24.80	23.87	24.12	24.12	-1.47%	554,101
Oct 7, 2025	24.98	25.32	24.48	24.48	24.48	-1.45%	490,411
Oct 6, 2025	25.78	26.02	24.52	24.84	24.84	-3.61%	985,960
Oct 3, 2025	25.15	25.88	24.99	25.77	25.77	2.59%	289,750
Oct 2, 2025	25.17	25.60	24.93	25.12	25.12	0.52%	625,366
Oct 1, 2025	26.80	27.00	24.80	24.99	24.99	-7.31%	919,893
Sep 30, 2025	26.72	27.09	26.43	26.96	26.96	0.63%	589,993
Sep 29, 2025	26.31	27.18	26.31	26.79	26.79	2.02%	457,802
Sep 26, 2025	26.61	26.85	26.09	26.26	26.26	-1.24%	524,135