5 DAY PERFORMANCE
-40.78%
1 MONTH PERFORMANCE
-38.20%
3 MONTH PERFORMANCE
-17.58%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+21.94%
BBB Foods Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.01 | $64.21 (-1.23%) | $65.91 | $63.44 | 1.81 M | $7.63 B |
| 11/04/2026 | $63.74 | $65.07 (2.09%) | $65.14 | $62.57 | 1.31 M | $7.73 B |
| 11/03/2026 | $60.00 | $62.97 (4.95%) | $63.12 | $57.69 | 2.94 M | $7.48 B |
| 11/02/2026 | $56.87 | $56.97 (0.18%) | $57.31 | $56.36 | 1.01 M | $6.77 B |
| 10/30/2026 | $56.52 | $56.60 (0.14%) | $56.61 | $55.43 | 699.08 K | $6.72 B |
| 10/29/2026 | $56.38 | $56.61 (0.41%) | $56.99 | $55.88 | 427.31 K | $6.72 B |
| 10/28/2026 | $56.82 | $56.40 (-0.74%) | $56.98 | $56.18 | 598.30 K | $6.70 B |
| 10/27/2026 | $58.24 | $57.41 (-1.43%) | $58.24 | $56.93 | 775.81 K | $6.82 B |
| 10/26/2026 | $58.24 | $58.39 (0.26%) | $58.66 | $57.49 | 693.32 K | $6.93 B |
| 10/23/2026 | $57.55 | $58.50 (1.65%) | $58.75 | $57.00 | 794.06 K | $6.95 B |
| 10/22/2026 | $58.06 | $57.60 (-0.79%) | $58.82 | $55.83 | 1.73 M | $6.84 B |
| 10/21/2026 | $58.49 | $58.44 (-0.09%) | $59.60 | $57.46 | 1.07 M | $6.94 B |
| 10/20/2026 | $58.65 | $57.37 (-2.18%) | $58.66 | $57.05 | 1.57 M | $6.81 B |
| 10/19/2026 | $58.00 | $58.39 (0.67%) | $59.48 | $57.96 | 1.62 M | $6.93 B |
| 10/16/2026 | $57.00 | $57.68 (1.19%) | $57.81 | $56.82 | 864.20 K | $6.85 B |
| 10/15/2026 | $56.34 | $56.03 (-0.55%) | $56.77 | $55.84 | 886.60 K | $6.65 B |
| 10/14/2026 | $56.03 | $56.36 (0.59%) | $56.44 | $55.23 | 656.47 K | $6.69 B |
| 10/13/2026 | $56.93 | $56.44 (-0.86%) | $57.30 | $56.28 | 1.43 M | $6.70 B |
| 10/12/2026 | $55.55 | $56.30 (1.35%) | $56.37 | $54.94 | 1.10 M | $6.69 B |
| 10/09/2026 | $53.22 | $55.59 (4.45%) | $55.87 | $52.67 | 1.11 M | $6.60 B |
| 10/08/2026 | $52.96 | $53.07 (0.21%) | $53.76 | $52.30 | 547.34 K | $6.30 B |
| 10/07/2026 | $53.93 | $53.01 (-1.71%) | $54.35 | $52.43 | 730.82 K | $6.30 B |
| 10/06/2026 | $54.03 | $54.24 (0.39%) | $54.74 | $53.13 | 375.42 K | $6.44 B |
| 10/05/2026 | $52.65 | $53.87 (2.32%) | $54.54 | $52.21 | 662.46 K | $6.40 B |
| 10/02/2026 | $52.58 | $52.65 (0.13%) | $52.96 | $51.79 | 368.50 K | $6.25 B |
| 10/01/2026 | $52.28 | $52.20 (-0.15%) | $53.13 | $51.29 | 493.70 K | $6.20 B |
| 09/30/2026 | $52.92 | $52.64 (-0.53%) | $53.07 | $51.76 | 709.06 K | $6.25 B |
| 09/29/2026 | $53.25 | $52.40 (-1.6%) | $53.62 | $51.65 | 1.39 M | $6.22 B |
| 09/28/2026 | $53.27 | $53.54 (0.51%) | $53.97 | $52.89 | 740.70 K | $6.36 B |
| 09/25/2026 | $52.66 | $53.56 (1.71%) | $54.00 | $52.07 | 1.05 M | $6.36 B |
| 09/24/2026 | $52.02 | $53.02 (1.92%) | $53.33 | $51.21 | 1.57 M | $6.30 B |
| 09/23/2026 | $51.55 | $51.73 (0.35%) | $51.80 | $50.63 | 507.40 K | $6.14 B |
| 09/22/2026 | $52.01 | $51.38 (-1.21%) | $52.07 | $50.23 | 591.97 K | $6.10 B |
| 09/21/2026 | $51.75 | $52.47 (1.39%) | $52.98 | $51.62 | 542.23 K | $6.23 B |
| 09/18/2026 | $50.89 | $51.35 (0.9%) | $51.53 | $50.31 | 537.45 K | $6.10 B |
| 09/17/2026 | $50.92 | $50.90 (-0.04%) | $51.38 | $50.64 | 449.62 K | $6.04 B |
| 09/16/2026 | $50.88 | $50.41 (-0.92%) | $51.67 | $50.09 | 328.30 K | $5.99 B |
| 09/15/2026 | $51.43 | $50.79 (-1.24%) | $51.43 | $50.34 | 550.50 K | $6.03 B |
| 09/14/2026 | $50.00 | $51.45 (2.9%) | $51.64 | $49.94 | 451.35 K | $6.11 B |
| 09/11/2026 | $51.61 | $50.46 (-2.23%) | $51.80 | $50.13 | 272.21 K | $5.99 B |
| 09/10/2026 | $51.75 | $51.34 (-0.79%) | $52.22 | $50.85 | 645.00 K | $6.10 B |
| 09/09/2026 | $50.44 | $51.66 (2.42%) | $51.70 | $49.94 | 767.69 K | $6.13 B |
| 09/08/2026 | $49.58 | $50.78 (2.42%) | $50.98 | $49.47 | 555.44 K | $6.03 B |
| 09/04/2026 | $49.70 | $49.77 (0.14%) | $50.21 | $49.33 | 192.11 K | $5.91 B |
| 09/03/2026 | $49.86 | $49.68 (-0.36%) | $50.49 | $49.23 | 269.65 K | $5.90 B |
| 09/02/2026 | $49.96 | $49.35 (-1.22%) | $50.50 | $49.03 | 457.90 K | $5.86 B |
| 09/01/2026 | $48.57 | $49.90 (2.74%) | $50.46 | $48.10 | 931.72 K | $5.93 B |
| 08/31/2026 | $48.92 | $48.57 (-0.72%) | $49.73 | $48.44 | 665.80 K | $5.77 B |
| 08/28/2026 | $49.45 | $48.99 (-0.93%) | $49.95 | $48.61 | 546.34 K | $5.82 B |
| 08/27/2026 | $50.08 | $48.70 (-2.76%) | $50.27 | $48.37 | 679.10 K | $5.78 B |
| 08/26/2026 | $50.65 | $49.91 (-1.46%) | $51.04 | $49.75 | 707.30 K | $5.93 B |
| 08/25/2026 | $51.00 | $50.91 (-0.18%) | $51.62 | $50.04 | 1.07 M | $6.05 B |
| 08/24/2026 | $50.30 | $50.82 (1.03%) | $50.95 | $49.73 | 1.01 M | $6.04 B |
| 08/21/2026 | $50.00 | $50.66 (1.32%) | $51.03 | $49.02 | 1.16 M | $6.02 B |
| 08/20/2026 | $49.00 | $49.77 (1.57%) | $50.00 | $48.28 | 1.31 M | $5.91 B |
| 08/19/2026 | $48.62 | $49.52 (1.85%) | $49.77 | $48.20 | 1.05 M | $5.88 B |
| 08/18/2026 | $48.60 | $48.06 (-1.11%) | $49.33 | $48.06 | 601.05 K | $5.71 B |
| 08/17/2026 | $47.39 | $48.45 (2.24%) | $48.78 | $46.50 | 738.63 K | $5.75 B |
| 08/14/2026 | $48.82 | $47.79 (-2.11%) | $50.20 | $47.61 | 1.59 M | $5.68 B |
| 08/13/2026 | $45.75 | $49.20 (7.54%) | $49.77 | $44.88 | 3.09 M | $5.84 B |
| 08/12/2026 | $41.29 | $42.30 (2.45%) | $42.68 | $41.28 | 625.91 K | $5.02 B |
| 08/11/2026 | $40.76 | $41.44 (1.67%) | $41.65 | $40.71 | 456.40 K | $4.92 B |
| 08/10/2026 | $40.36 | $40.65 (0.72%) | $40.98 | $39.68 | 465.70 K | $4.77 B |
| 08/07/2026 | $40.87 | $40.80 (-0.17%) | $41.05 | $40.30 | 262.72 K | $4.78 B |
| 08/06/2026 | $42.24 | $40.67 (-3.72%) | $43.58 | $40.50 | 324.60 K | $4.77 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.
