5 DAY PERFORMANCE
-22.67%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-2.46%
YEAR-TO-DATE PERFORMANCE
-8.80%
1 YEAR PERFORMANCE
-12.40%
BBB Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $33.14 | $33.19 (0.15%) | $33.53 | $32.89 | 539.13 K | $3.83 B |
| 12/05/2025 | $33.34 | $32.73 (-1.83%) | $33.90 | $32.51 | 496.51 K | $3.78 B |
| 12/04/2025 | $33.16 | $33.35 (0.57%) | $33.66 | $32.85 | 693.24 K | $3.85 B |
| 12/03/2025 | $33.53 | $33.00 (-1.58%) | $33.85 | $32.99 | 1.03 M | $3.81 B |
| 12/02/2025 | $33.24 | $33.40 (0.48%) | $33.86 | $32.75 | 506.74 K | $3.85 B |
| 12/01/2025 | $32.67 | $33.00 (1.01%) | $33.57 | $32.01 | 833.25 K | $3.81 B |
| 11/28/2025 | $31.61 | $32.58 (3.07%) | $33.90 | $31.61 | 839.43 K | $3.76 B |
| 11/26/2025 | $32.24 | $31.95 (-0.9%) | $32.47 | $31.57 | 600.20 K | $3.69 B |
| 11/25/2025 | $32.06 | $32.17 (0.34%) | $32.53 | $31.57 | 803.70 K | $3.71 B |
| 11/24/2025 | $30.85 | $31.82 (3.14%) | $32.25 | $30.42 | 888.50 K | $3.67 B |
| 11/21/2025 | $31.00 | $31.80 (2.58%) | $32.13 | $30.18 | 737.31 K | $3.67 B |
| 11/20/2025 | $31.50 | $31.58 (0.25%) | $33.14 | $30.52 | 1.66 M | $3.64 B |
| 11/19/2025 | $29.53 | $30.50 (3.28%) | $30.60 | $29.26 | 538.90 K | $3.50 B |
| 11/18/2025 | $28.31 | $29.18 (3.07%) | $29.41 | $28.24 | 271.11 K | $3.35 B |
| 11/17/2025 | $28.01 | $28.40 (1.39%) | $28.67 | $27.65 | 315.30 K | $3.26 B |
| 11/14/2025 | $25.84 | $27.69 (7.16%) | $27.81 | $25.84 | 695.60 K | $3.18 B |
| 11/13/2025 | $29.01 | $26.30 (-9.34%) | $29.20 | $26.28 | 1.42 M | $3.02 B |
| 11/12/2025 | $28.97 | $29.18 (0.72%) | $29.35 | $28.93 | 316.91 K | $3.35 B |
| 11/11/2025 | $27.69 | $28.66 (3.5%) | $28.75 | $27.00 | 478.73 K | $3.29 B |
| 11/10/2025 | $27.97 | $27.70 (-0.97%) | $27.98 | $27.23 | 417.00 K | $3.18 B |
| 11/07/2025 | $27.58 | $28.04 (1.67%) | $28.13 | $27.37 | 539.74 K | $3.22 B |
| 11/06/2025 | $27.50 | $27.49 (-0.04%) | $27.60 | $26.75 | 698.40 K | $3.15 B |
| 11/05/2025 | $26.11 | $27.78 (6.4%) | $27.99 | $25.90 | 560.40 K | $3.19 B |
| 11/04/2025 | $26.92 | $26.22 (-2.6%) | $27.11 | $26.18 | 274.20 K | $3.01 B |
| 11/03/2025 | $27.12 | $26.94 (-0.66%) | $27.52 | $26.91 | 291.21 K | $3.09 B |
| 10/31/2025 | $28.42 | $27.32 (-3.87%) | $28.91 | $27.08 | 616.10 K | $3.14 B |
| 10/30/2025 | $30.21 | $28.68 (-5.06%) | $30.49 | $28.66 | 639.70 K | $3.29 B |
| 10/29/2025 | $29.26 | $30.16 (3.08%) | $30.24 | $28.90 | 416.03 K | $3.46 B |
| 10/28/2025 | $29.05 | $29.29 (0.83%) | $29.38 | $28.67 | 402.96 K | $3.36 B |
| 10/27/2025 | $28.58 | $29.15 (1.99%) | $29.22 | $28.18 | 691.50 K | $3.35 B |
| 10/24/2025 | $29.18 | $28.84 (-1.17%) | $29.49 | $28.54 | 944.72 K | $3.31 B |
| 10/23/2025 | $29.30 | $29.00 (-1.02%) | $29.30 | $28.77 | 466.76 K | $3.33 B |
| 10/22/2025 | $28.67 | $29.29 (2.16%) | $29.50 | $28.67 | 666.70 K | $3.36 B |
| 10/21/2025 | $28.65 | $28.96 (1.08%) | $29.63 | $28.58 | 1.13 M | $3.32 B |
| 10/20/2025 | $27.04 | $28.60 (5.77%) | $28.63 | $26.69 | 560.70 K | $3.28 B |
| 10/17/2025 | $26.75 | $27.00 (0.93%) | $27.34 | $26.60 | 497.62 K | $3.10 B |
| 10/16/2025 | $27.17 | $26.73 (-1.62%) | $27.25 | $26.17 | 357.50 K | $3.07 B |
| 10/15/2025 | $26.46 | $27.05 (2.23%) | $27.24 | $26.10 | 569.80 K | $3.10 B |
| 10/14/2025 | $25.37 | $26.41 (4.1%) | $26.80 | $25.05 | 716.10 K | $3.03 B |
| 10/13/2025 | $24.86 | $25.42 (2.25%) | $25.46 | $24.53 | 577.63 K | $2.92 B |
| 10/10/2025 | $24.21 | $24.71 (2.07%) | $24.93 | $24.19 | 882.34 K | $2.84 B |
| 10/09/2025 | $24.26 | $24.16 (-0.41%) | $24.71 | $23.81 | 884.71 K | $2.77 B |
| 10/08/2025 | $24.56 | $24.12 (-1.79%) | $24.80 | $23.87 | 554.10 K | $2.77 B |
| 10/07/2025 | $24.98 | $24.48 (-2%) | $25.32 | $24.48 | 490.41 K | $2.81 B |
| 10/06/2025 | $25.78 | $24.84 (-3.65%) | $26.02 | $24.52 | 986.00 K | $2.85 B |
| 10/03/2025 | $25.15 | $25.77 (2.47%) | $25.88 | $24.99 | 289.80 K | $2.96 B |
| 10/02/2025 | $25.17 | $25.12 (-0.2%) | $25.60 | $24.93 | 625.37 K | $2.88 B |
| 10/01/2025 | $26.80 | $24.99 (-6.75%) | $27.00 | $24.80 | 919.90 K | $2.87 B |
| 09/30/2025 | $26.72 | $26.96 (0.9%) | $27.09 | $26.43 | 590.00 K | $3.09 B |
| 09/29/2025 | $26.31 | $26.79 (1.82%) | $27.18 | $26.31 | 457.80 K | $3.07 B |
| 09/26/2025 | $26.61 | $26.26 (-1.32%) | $26.85 | $26.09 | 524.14 K | $3.01 B |
| 09/25/2025 | $25.75 | $26.59 (3.26%) | $26.80 | $25.75 | 652.50 K | $3.05 B |
| 09/24/2025 | $25.83 | $25.69 (-0.54%) | $26.05 | $25.29 | 696.40 K | $2.95 B |
| 09/23/2025 | $25.82 | $25.87 (0.19%) | $26.24 | $25.51 | 436.00 K | $2.97 B |
| 09/22/2025 | $25.51 | $25.85 (1.33%) | $26.00 | $25.37 | 224.82 K | $2.97 B |
| 09/19/2025 | $26.23 | $25.49 (-2.82%) | $26.38 | $25.19 | 404.20 K | $2.93 B |
| 09/18/2025 | $26.36 | $25.87 (-1.86%) | $26.57 | $25.82 | 290.10 K | $2.97 B |
| 09/17/2025 | $26.07 | $26.29 (0.84%) | $26.59 | $25.71 | 301.52 K | $3.02 B |
| 09/16/2025 | $26.30 | $26.12 (-0.68%) | $26.44 | $25.64 | 253.32 K | $3.00 B |
| 09/15/2025 | $26.18 | $26.15 (-0.11%) | $26.48 | $26.00 | 323.15 K | $3.00 B |
| 09/12/2025 | $26.71 | $26.16 (-2.06%) | $26.79 | $26.02 | 267.60 K | $3.00 B |
| 09/11/2025 | $25.25 | $26.85 (6.34%) | $26.92 | $25.25 | 489.00 K | $3.08 B |
| 09/10/2025 | $26.12 | $25.04 (-4.13%) | $26.22 | $24.74 | 1.38 M | $2.87 B |
| 09/09/2025 | $26.20 | $26.12 (-0.31%) | $26.36 | $25.92 | 447.17 K | $3.00 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.
