5 DAY PERFORMANCE
-20.38%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+24.15%
BBB Foods Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.18 | $41.69 (-1.16%) | $42.52 | $41.42 | 552.72 K | $4.89 B |
| 06/18/2026 | $43.81 | $42.10 (-3.9%) | $43.81 | $41.58 | 418.21 K | $4.94 B |
| 06/17/2026 | $42.41 | $42.54 (0.31%) | $43.77 | $41.93 | 818.90 K | $4.99 B |
| 06/16/2026 | $42.45 | $42.43 (-0.05%) | $43.15 | $41.81 | 420.30 K | $4.97 B |
| 06/15/2026 | $42.14 | $42.41 (0.64%) | $43.80 | $41.53 | 1.05 M | $4.97 B |
| 06/12/2026 | $41.69 | $42.12 (1.03%) | $42.71 | $41.69 | 704.70 K | $4.94 B |
| 06/11/2026 | $40.58 | $41.81 (3.03%) | $41.92 | $40.15 | 878.32 K | $4.90 B |
| 06/10/2026 | $39.07 | $40.13 (2.71%) | $40.58 | $39.07 | 722.80 K | $4.70 B |
| 06/09/2026 | $40.00 | $39.52 (-1.2%) | $40.08 | $39.09 | 659.40 K | $4.63 B |
| 06/08/2026 | $39.43 | $39.60 (0.43%) | $40.00 | $39.22 | 625.60 K | $4.64 B |
| 06/05/2026 | $38.22 | $39.42 (3.14%) | $39.75 | $38.00 | 826.80 K | $4.62 B |
| 06/04/2026 | $39.74 | $38.20 (-3.88%) | $39.75 | $37.50 | 528.90 K | $4.48 B |
| 06/03/2026 | $37.88 | $39.29 (3.72%) | $39.36 | $37.72 | 1.06 M | $4.61 B |
| 06/02/2026 | $38.97 | $37.94 (-2.64%) | $39.96 | $37.48 | 1.00 M | $4.45 B |
| 06/01/2026 | $37.27 | $39.56 (6.14%) | $40.00 | $36.84 | 2.11 M | $4.64 B |
| 05/29/2026 | $33.74 | $37.82 (12.09%) | $38.00 | $33.59 | 6.21 M | $4.43 B |
| 05/28/2026 | $34.73 | $32.73 (-5.76%) | $34.83 | $32.51 | 2.18 M | $3.84 B |
| 05/27/2026 | $35.10 | $36.14 (2.96%) | $36.36 | $34.67 | 550.17 K | $4.24 B |
| 05/26/2026 | $36.68 | $34.39 (-6.24%) | $36.68 | $34.35 | 574.96 K | $4.03 B |
| 05/22/2026 | $37.07 | $36.74 (-0.89%) | $38.24 | $36.64 | 493.46 K | $4.31 B |
| 05/21/2026 | $36.69 | $37.20 (1.39%) | $37.60 | $36.69 | 296.00 K | $4.36 B |
| 05/20/2026 | $36.35 | $37.19 (2.31%) | $37.20 | $35.83 | 247.60 K | $4.36 B |
| 05/19/2026 | $36.82 | $36.32 (-1.36%) | $37.56 | $36.32 | 542.21 K | $4.26 B |
| 05/18/2026 | $36.64 | $37.00 (0.98%) | $37.35 | $35.71 | 308.22 K | $4.34 B |
| 05/15/2026 | $35.49 | $36.56 (3.01%) | $37.28 | $35.36 | 395.62 K | $4.29 B |
| 05/14/2026 | $35.14 | $35.83 (1.96%) | $36.32 | $35.08 | 223.52 K | $4.20 B |
| 05/13/2026 | $35.54 | $35.65 (0.31%) | $35.75 | $34.65 | 215.31 K | $4.18 B |
| 05/12/2026 | $36.33 | $35.47 (-2.37%) | $36.63 | $34.19 | 843.65 K | $4.16 B |
| 05/11/2026 | $38.00 | $36.50 (-3.95%) | $38.65 | $36.23 | 598.00 K | $4.28 B |
| 05/08/2026 | $38.50 | $38.09 (-1.06%) | $39.36 | $36.89 | 362.60 K | $4.47 B |
| 05/07/2026 | $38.20 | $38.43 (0.6%) | $39.34 | $36.80 | 412.12 K | $4.51 B |
| 05/06/2026 | $38.69 | $37.38 (-3.39%) | $38.81 | $37.03 | 742.12 K | $4.38 B |
| 05/05/2026 | $36.49 | $38.20 (4.69%) | $38.35 | $36.49 | 314.81 K | $4.48 B |
| 05/04/2026 | $36.51 | $36.11 (-1.1%) | $36.91 | $35.97 | 143.56 K | $4.23 B |
| 05/01/2026 | $36.38 | $36.58 (0.55%) | $36.79 | $36.03 | 170.60 K | $4.29 B |
| 04/30/2026 | $36.48 | $36.50 (0.05%) | $36.78 | $35.81 | 254.34 K | $4.28 B |
| 04/29/2026 | $36.05 | $35.76 (-0.8%) | $36.95 | $35.68 | 236.10 K | $4.19 B |
| 04/28/2026 | $36.24 | $36.20 (-0.11%) | $37.01 | $35.67 | 225.90 K | $4.24 B |
| 04/27/2026 | $37.27 | $36.24 (-2.76%) | $37.38 | $36.09 | 196.63 K | $4.25 B |
| 04/24/2026 | $37.47 | $37.27 (-0.53%) | $38.36 | $37.06 | 339.93 K | $4.37 B |
| 04/23/2026 | $39.15 | $37.30 (-4.73%) | $39.20 | $37.00 | 572.50 K | $4.37 B |
| 04/22/2026 | $39.47 | $39.14 (-0.84%) | $39.55 | $38.70 | 304.53 K | $4.59 B |
| 04/21/2026 | $39.00 | $39.15 (0.38%) | $39.71 | $38.87 | 390.63 K | $4.59 B |
| 04/20/2026 | $38.07 | $39.00 (2.44%) | $39.15 | $37.96 | 293.80 K | $4.57 B |
| 04/17/2026 | $37.30 | $38.18 (2.36%) | $38.35 | $37.08 | 337.80 K | $4.48 B |
| 04/16/2026 | $35.05 | $37.36 (6.59%) | $37.44 | $35.05 | 578.70 K | $4.38 B |
| 04/15/2026 | $35.66 | $35.00 (-1.85%) | $36.12 | $34.98 | 554.41 K | $4.10 B |
| 04/14/2026 | $35.81 | $35.73 (-0.22%) | $36.16 | $35.45 | 396.52 K | $4.19 B |
| 04/13/2026 | $37.23 | $35.84 (-3.73%) | $37.65 | $35.82 | 263.34 K | $4.20 B |
| 04/10/2026 | $37.66 | $37.64 (-0.05%) | $37.70 | $37.20 | 243.40 K | $4.41 B |
| 04/09/2026 | $37.14 | $37.56 (1.13%) | $37.74 | $36.86 | 407.80 K | $4.40 B |
| 04/08/2026 | $37.25 | $37.11 (-0.38%) | $37.74 | $36.64 | 388.00 K | $4.35 B |
| 04/07/2026 | $36.55 | $36.59 (0.11%) | $36.78 | $35.98 | 311.48 K | $4.29 B |
| 04/06/2026 | $36.39 | $36.53 (0.38%) | $36.75 | $35.61 | 254.20 K | $4.28 B |
| 04/02/2026 | $34.73 | $36.29 (4.49%) | $36.42 | $34.02 | 765.26 K | $4.25 B |
| 04/01/2026 | $35.76 | $34.93 (-2.32%) | $35.81 | $34.82 | 512.33 K | $4.10 B |
| 03/31/2026 | $34.72 | $35.37 (1.87%) | $36.12 | $34.65 | 575.00 K | $4.15 B |
| 03/30/2026 | $34.47 | $34.35 (-0.35%) | $35.19 | $34.27 | 458.24 K | $4.03 B |
| 03/27/2026 | $33.92 | $34.29 (1.09%) | $34.39 | $33.75 | 348.50 K | $4.02 B |
| 03/26/2026 | $34.16 | $33.94 (-0.64%) | $34.50 | $33.33 | 535.44 K | $3.98 B |
| 03/25/2026 | $35.27 | $34.58 (-1.96%) | $35.86 | $34.55 | 724.13 K | $4.05 B |
| 03/24/2026 | $33.31 | $34.88 (4.71%) | $35.24 | $33.31 | 721.60 K | $4.09 B |
| 03/23/2026 | $33.02 | $33.57 (1.67%) | $33.79 | $32.76 | 369.90 K | $3.94 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.
