5 DAY PERFORMANCE
-34.15%
1 MONTH PERFORMANCE
-33.83%
3 MONTH PERFORMANCE
-19.60%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+29.67%
BBB Foods Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $51.75 | $52.47 (1.39%) | $52.94 | $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 |
| 08/05/2026 | $42.10 | $41.95 (-0.36%) | $42.69 | $41.55 | 284.24 K | $4.92 B |
| 08/04/2026 | $44.53 | $41.95 (-5.79%) | $44.58 | $41.47 | 765.42 K | $4.92 B |
| 08/03/2026 | $41.66 | $42.85 (2.86%) | $43.00 | $41.05 | 497.60 K | $5.02 B |
| 07/31/2026 | $40.78 | $41.33 (1.35%) | $41.74 | $39.83 | 642.43 K | $4.85 B |
| 07/30/2026 | $39.73 | $40.20 (1.18%) | $40.29 | $39.05 | 347.80 K | $4.71 B |
| 07/29/2026 | $39.75 | $39.48 (-0.68%) | $40.50 | $38.65 | 522.17 K | $4.63 B |
| 07/28/2026 | $40.54 | $39.91 (-1.55%) | $41.12 | $38.96 | 578.44 K | $4.68 B |
| 07/27/2026 | $40.70 | $40.63 (-0.17%) | $41.50 | $40.11 | 341.00 K | $4.76 B |
| 07/24/2026 | $39.86 | $40.22 (0.9%) | $40.63 | $39.37 | 228.20 K | $4.72 B |
| 07/23/2026 | $39.55 | $39.85 (0.76%) | $39.99 | $38.44 | 433.80 K | $4.67 B |
| 07/22/2026 | $41.00 | $40.43 (-1.39%) | $42.00 | $40.41 | 422.60 K | $4.74 B |
| 07/21/2026 | $41.43 | $40.89 (-1.3%) | $41.83 | $40.24 | 594.10 K | $4.79 B |
| 07/20/2026 | $40.75 | $41.24 (1.2%) | $41.46 | $40.56 | 625.80 K | $4.83 B |
| 07/17/2026 | $40.03 | $40.74 (1.77%) | $41.46 | $39.53 | 541.50 K | $4.78 B |
| 07/16/2026 | $39.36 | $40.18 (2.08%) | $40.57 | $39.18 | 535.36 K | $4.71 B |
| 07/15/2026 | $40.49 | $39.68 (-2%) | $40.96 | $39.25 | 716.91 K | $4.65 B |
| 07/14/2026 | $42.04 | $40.46 (-3.76%) | $42.40 | $40.12 | 662.80 K | $4.74 B |
| 07/13/2026 | $42.84 | $41.72 (-2.61%) | $43.02 | $41.62 | 696.21 K | $4.89 B |
| 07/10/2026 | $41.51 | $42.58 (2.58%) | $43.19 | $40.87 | 724.61 K | $4.99 B |
| 07/09/2026 | $40.88 | $41.65 (1.88%) | $42.19 | $40.88 | 711.30 K | $4.88 B |
| 07/08/2026 | $40.87 | $41.00 (0.32%) | $41.25 | $40.26 | 344.60 K | $4.81 B |
| 07/07/2026 | $41.67 | $40.61 (-2.54%) | $41.99 | $40.54 | 378.40 K | $4.76 B |
| 07/06/2026 | $42.68 | $41.92 (-1.78%) | $42.68 | $41.40 | 579.42 K | $4.91 B |
| 07/02/2026 | $41.88 | $42.07 (0.45%) | $42.58 | $41.54 | 609.54 K | $4.93 B |
| 07/01/2026 | $41.08 | $41.66 (1.41%) | $42.15 | $40.32 | 827.00 K | $4.88 B |
| 06/30/2026 | $41.09 | $41.67 (1.41%) | $41.98 | $40.64 | 626.30 K | $4.89 B |
| 06/29/2026 | $41.99 | $41.53 (-1.1%) | $42.60 | $41.29 | 809.00 K | $4.87 B |
| 06/26/2026 | $42.54 | $41.99 (-1.29%) | $43.00 | $41.85 | 681.22 K | $4.92 B |
| 06/25/2026 | $41.75 | $42.40 (1.56%) | $42.71 | $41.42 | 486.03 K | $4.97 B |
| 06/24/2026 | $42.11 | $42.03 (-0.19%) | $42.87 | $41.85 | 382.91 K | $4.93 B |
| 06/23/2026 | $41.66 | $42.09 (1.03%) | $42.86 | $41.00 | 539.64 K | $4.93 B |
| 06/22/2026 | $42.18 | $41.69 (-1.16%) | $42.52 | $41.42 | 552.72 K | $4.89 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.
