5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
+21.94%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+8.09%
BBB Foods Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.69 | $37.38 (-3.39%) | $38.81 | $37.03 | 236.32 K | $4.31 B |
| 05/05/2026 | $36.49 | $38.20 (4.69%) | $38.35 | $36.49 | 314.81 K | $4.43 B |
| 05/04/2026 | $36.51 | $36.11 (-1.1%) | $36.91 | $35.97 | 143.56 K | $4.19 B |
| 05/01/2026 | $36.38 | $36.58 (0.55%) | $36.79 | $36.03 | 170.60 K | $4.24 B |
| 04/30/2026 | $36.48 | $36.50 (0.05%) | $36.78 | $35.81 | 254.34 K | $4.24 B |
| 04/29/2026 | $36.05 | $35.76 (-0.8%) | $36.95 | $35.68 | 236.10 K | $4.15 B |
| 04/28/2026 | $36.24 | $36.20 (-0.11%) | $37.01 | $35.67 | 225.90 K | $4.20 B |
| 04/27/2026 | $37.27 | $36.24 (-2.76%) | $37.38 | $36.09 | 196.63 K | $4.21 B |
| 04/24/2026 | $37.47 | $37.27 (-0.53%) | $38.36 | $37.06 | 339.93 K | $4.33 B |
| 04/23/2026 | $39.15 | $37.30 (-4.73%) | $39.20 | $37.00 | 572.50 K | $4.33 B |
| 04/22/2026 | $39.47 | $39.14 (-0.84%) | $39.55 | $38.70 | 304.53 K | $4.54 B |
| 04/21/2026 | $39.00 | $39.15 (0.38%) | $39.71 | $38.87 | 390.63 K | $4.54 B |
| 04/20/2026 | $38.07 | $39.00 (2.44%) | $39.15 | $37.96 | 293.80 K | $4.53 B |
| 04/17/2026 | $37.30 | $38.18 (2.36%) | $38.35 | $37.08 | 337.80 K | $4.43 B |
| 04/16/2026 | $35.05 | $37.36 (6.59%) | $37.44 | $35.05 | 578.70 K | $4.34 B |
| 04/15/2026 | $35.66 | $35.00 (-1.85%) | $36.12 | $34.98 | 554.41 K | $4.06 B |
| 04/14/2026 | $35.81 | $35.73 (-0.22%) | $36.16 | $35.45 | 396.52 K | $4.15 B |
| 04/13/2026 | $37.23 | $35.84 (-3.73%) | $37.65 | $35.82 | 263.34 K | $4.16 B |
| 04/10/2026 | $37.66 | $37.64 (-0.05%) | $37.70 | $37.20 | 243.40 K | $4.37 B |
| 04/09/2026 | $37.14 | $37.56 (1.13%) | $37.74 | $36.86 | 407.80 K | $4.36 B |
| 04/08/2026 | $37.25 | $37.11 (-0.38%) | $37.74 | $36.64 | 388.00 K | $4.31 B |
| 04/07/2026 | $36.55 | $36.59 (0.11%) | $36.78 | $35.98 | 311.48 K | $4.25 B |
| 04/06/2026 | $36.39 | $36.53 (0.38%) | $36.75 | $35.61 | 254.20 K | $4.24 B |
| 04/02/2026 | $34.73 | $36.29 (4.49%) | $36.42 | $34.02 | 765.26 K | $4.21 B |
| 04/01/2026 | $35.76 | $34.93 (-2.32%) | $35.81 | $34.82 | 512.33 K | $4.05 B |
| 03/31/2026 | $34.72 | $35.37 (1.87%) | $36.12 | $34.65 | 575.00 K | $4.10 B |
| 03/30/2026 | $34.47 | $34.35 (-0.35%) | $35.19 | $34.27 | 458.24 K | $3.99 B |
| 03/27/2026 | $33.92 | $34.29 (1.09%) | $34.39 | $33.75 | 348.50 K | $3.98 B |
| 03/26/2026 | $34.16 | $33.94 (-0.64%) | $34.50 | $33.33 | 535.44 K | $3.94 B |
| 03/25/2026 | $35.27 | $34.58 (-1.96%) | $35.86 | $34.55 | 724.13 K | $4.01 B |
| 03/24/2026 | $33.31 | $34.88 (4.71%) | $35.24 | $33.31 | 721.60 K | $4.05 B |
| 03/23/2026 | $33.02 | $33.57 (1.67%) | $33.79 | $32.76 | 369.90 K | $3.90 B |
| 03/20/2026 | $32.89 | $32.49 (-1.22%) | $33.00 | $32.26 | 465.10 K | $3.75 B |
| 03/19/2026 | $32.98 | $32.82 (-0.49%) | $33.34 | $32.34 | 551.20 K | $3.79 B |
| 03/18/2026 | $33.62 | $33.38 (-0.71%) | $34.20 | $33.38 | 657.64 K | $3.85 B |
| 03/17/2026 | $33.50 | $33.86 (1.07%) | $34.44 | $33.50 | 804.63 K | $3.91 B |
| 03/16/2026 | $33.49 | $33.63 (0.42%) | $34.11 | $33.38 | 646.90 K | $3.88 B |
| 03/13/2026 | $32.50 | $33.08 (1.78%) | $33.92 | $32.01 | 1.22 M | $3.82 B |
| 03/12/2026 | $32.79 | $31.76 (-3.14%) | $33.21 | $30.10 | 2.44 M | $3.67 B |
| 03/11/2026 | $33.35 | $34.03 (2.04%) | $34.32 | $33.18 | 518.23 K | $3.93 B |
| 03/10/2026 | $33.61 | $33.68 (0.21%) | $34.34 | $33.00 | 564.20 K | $3.89 B |
| 03/09/2026 | $32.62 | $33.50 (2.7%) | $33.53 | $32.04 | 633.57 K | $3.87 B |
| 03/06/2026 | $32.80 | $33.11 (0.95%) | $33.64 | $31.85 | 535.91 K | $3.82 B |
| 03/05/2026 | $34.37 | $33.01 (-3.96%) | $34.38 | $32.90 | 727.01 K | $3.81 B |
| 03/04/2026 | $35.46 | $34.88 (-1.64%) | $35.65 | $34.01 | 339.50 K | $4.03 B |
| 03/03/2026 | $34.78 | $35.04 (0.75%) | $35.49 | $34.07 | 713.01 K | $4.04 B |
| 03/02/2026 | $35.84 | $35.64 (-0.56%) | $36.68 | $35.54 | 443.10 K | $4.11 B |
| 02/27/2026 | $36.53 | $36.45 (-0.22%) | $37.02 | $36.07 | 266.53 K | $4.21 B |
| 02/26/2026 | $37.02 | $36.72 (-0.81%) | $37.19 | $36.40 | 255.70 K | $4.24 B |
| 02/25/2026 | $37.20 | $37.00 (-0.54%) | $37.99 | $36.94 | 460.30 K | $4.27 B |
| 02/24/2026 | $36.14 | $36.80 (1.83%) | $36.98 | $35.86 | 816.60 K | $4.25 B |
| 02/23/2026 | $36.98 | $36.03 (-2.57%) | $36.98 | $35.53 | 734.73 K | $4.16 B |
| 02/20/2026 | $38.28 | $37.63 (-1.7%) | $38.34 | $37.44 | 242.72 K | $4.34 B |
| 02/19/2026 | $38.51 | $38.13 (-0.99%) | $38.83 | $37.98 | 172.10 K | $4.40 B |
| 02/18/2026 | $38.89 | $38.51 (-0.98%) | $40.09 | $38.17 | 944.93 K | $4.44 B |
| 02/17/2026 | $37.94 | $38.69 (1.98%) | $38.84 | $37.63 | 577.61 K | $4.46 B |
| 02/13/2026 | $37.28 | $37.65 (0.99%) | $37.96 | $36.50 | 414.40 K | $4.34 B |
| 02/12/2026 | $38.04 | $37.34 (-1.84%) | $38.57 | $37.31 | 452.03 K | $4.31 B |
| 02/11/2026 | $38.33 | $38.71 (0.99%) | $39.07 | $37.60 | 718.00 K | $4.47 B |
| 02/10/2026 | $38.17 | $38.10 (-0.18%) | $38.94 | $37.36 | 850.13 K | $4.40 B |
| 02/09/2026 | $39.22 | $38.29 (-2.37%) | $39.35 | $38.13 | 527.25 K | $4.42 B |
| 02/06/2026 | $38.58 | $39.06 (1.24%) | $39.39 | $38.11 | 758.37 K | $4.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
