5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-6.26%
6 MONTH PERFORMANCE
-11.72%
YEAR-TO-DATE PERFORMANCE
-6.26%
1 YEAR PERFORMANCE
+15.76%
BBB Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $26.60 | $26.80 (0.75%) | $26.80 | $26.16 | 355,903 | |
| 03/31/2025 | $26.05 | $26.68 (2.42%) | $26.90 | $25.89 | 752,943 | $2.99 B |
| 03/28/2025 | $26.76 | $26.74 (-0.07%) | $26.83 | $25.93 | 891,703 | $3.00 B |
| 03/27/2025 | $26.91 | $26.97 (0.22%) | $27.50 | $26.18 | 854,619 | $3.03 B |
| 03/26/2025 | $27.20 | $26.67 (-1.95%) | $27.20 | $26.43 | 819,336 | $2.99 B |
| 03/25/2025 | $26.99 | $26.84 (-0.56%) | $27.52 | $26.74 | 679,030 | $3.01 B |
| 03/24/2025 | $25.90 | $26.81 (3.51%) | $26.85 | $25.90 | 296,744 | $3.01 B |
| 03/21/2025 | $25.26 | $25.84 (2.3%) | $25.99 | $25.15 | 289,530 | $2.90 B |
| 03/20/2025 | $24.36 | $25.65 (5.3%) | $26.05 | $24.35 | 968,100 | $2.88 B |
| 03/19/2025 | $24.15 | $24.20 (0.21%) | $24.45 | $23.75 | 677,600 | $2.72 B |
| 03/18/2025 | $24.74 | $24.23 (-2.06%) | $24.88 | $24.16 | 435,700 | $2.72 B |
| 03/17/2025 | $25.18 | $25.06 (-0.48%) | $25.63 | $25.02 | 570,438 | $2.81 B |
| 03/14/2025 | $24.78 | $25.06 (1.13%) | $25.17 | $24.55 | 390,000 | $2.81 B |
| 03/13/2025 | $24.96 | $24.52 (-1.76%) | $25.07 | $23.92 | 343,723 | $2.75 B |
| 03/12/2025 | $24.85 | $25.21 (1.45%) | $25.42 | $24.81 | 692,536 | $2.83 B |
| 03/11/2025 | $24.10 | $24.50 (1.66%) | $24.68 | $23.78 | 890,200 | $2.75 B |
| 03/10/2025 | $24.53 | $24.10 (-1.75%) | $24.66 | $23.70 | 2.35 M | $2.70 B |
| 03/07/2025 | $24.52 | $24.94 (1.71%) | $25.10 | $23.00 | 1.50 M | $2.80 B |
| 03/06/2025 | $25.29 | $24.45 (-3.32%) | $25.78 | $24.32 | 610,037 | $2.74 B |
| 03/05/2025 | $25.20 | $25.32 (0.48%) | $25.58 | $25.05 | 485,240 | $2.84 B |
| 03/04/2025 | $25.50 | $25.23 (-1.06%) | $25.75 | $24.67 | 1.44 M | $2.83 B |
| 03/03/2025 | $26.76 | $25.72 (-3.89%) | $27.04 | $25.65 | 610,200 | $2.89 B |
| 02/28/2025 | $26.02 | $26.62 (2.31%) | $26.64 | $25.96 | 797,044 | $2.99 B |
| 02/27/2025 | $27.42 | $26.21 (-4.41%) | $27.71 | $26.08 | 942,533 | $2.94 B |
| 02/26/2025 | $27.59 | $27.48 (-0.4%) | $27.97 | $27.40 | 500,735 | $3.08 B |
| 02/25/2025 | $27.90 | $27.66 (-0.86%) | $28.32 | $27.43 | 603,500 | $3.10 B |
| 02/24/2025 | $28.03 | $27.89 (-0.5%) | $28.46 | $27.31 | 708,533 | $3.13 B |
| 02/21/2025 | $28.58 | $28.03 (-1.92%) | $29.00 | $27.86 | 562,114 | $3.14 B |
| 02/20/2025 | $28.69 | $28.42 (-0.94%) | $28.82 | $28.05 | 1.17 M | $3.19 B |
| 02/19/2025 | $28.29 | $28.43 (0.49%) | $28.86 | $28.06 | 1.01 M | $3.19 B |
| 02/18/2025 | $28.02 | $28.15 (0.46%) | $28.40 | $27.90 | 899,900 | $3.16 B |
| 02/14/2025 | $28.05 | $28.02 (-0.11%) | $28.39 | $27.86 | 1.09 M | $3.14 B |
| 02/13/2025 | $28.32 | $27.99 (-1.17%) | $28.36 | $27.91 | 1.14 M | $3.14 B |
| 02/12/2025 | $27.24 | $28.05 (2.97%) | $28.13 | $27.24 | 1.90 M | $3.15 B |
| 02/11/2025 | $27.50 | $27.56 (0.22%) | $27.71 | $26.76 | 2.16 M | $3.09 B |
| 02/10/2025 | $27.29 | $27.26 (-0.11%) | $28.06 | $26.47 | 1.56 M | $3.06 B |
| 02/07/2025 | $27.20 | $27.48 (1.03%) | $27.90 | $26.75 | 3.30 M | $3.08 B |
| 02/06/2025 | $28.70 | $27.02 (-5.85%) | $28.71 | $27.00 | 8.97 M | $3.03 B |
| 02/05/2025 | $29.30 | $28.57 (-2.49%) | $29.53 | $28.15 | 1.42 M | $3.21 B |
| 02/04/2025 | $29.81 | $29.39 (-1.41%) | $30.68 | $28.75 | 1.65 M | $3.30 B |
| 02/03/2025 | $30.84 | $31.23 (1.26%) | $31.55 | $30.27 | 675,423 | $3.50 B |
| 01/31/2025 | $30.45 | $31.02 (1.87%) | $31.26 | $29.84 | 648,300 | $3.48 B |
| 01/30/2025 | $31.60 | $30.33 (-4.02%) | $31.60 | $30.13 | 761,005 | $3.40 B |
| 01/29/2025 | $30.36 | $31.30 (3.1%) | $31.99 | $30.35 | 610,700 | $3.51 B |
| 01/28/2025 | $31.43 | $30.21 (-3.88%) | $31.43 | $29.66 | 1.02 M | $3.39 B |
| 01/27/2025 | $30.29 | $31.21 (3.04%) | $31.21 | $30.10 | 759,900 | $3.50 B |
| 01/24/2025 | $30.25 | $30.82 (1.88%) | $30.90 | $30.25 | 957,407 | $3.46 B |
| 01/23/2025 | $30.12 | $30.20 (0.27%) | $30.55 | $29.90 | 583,538 | $3.39 B |
| 01/22/2025 | $29.80 | $30.29 (1.64%) | $30.37 | $29.71 | 535,715 | $3.40 B |
| 01/21/2025 | $29.77 | $29.93 (0.54%) | $30.11 | $29.18 | 410,700 | $3.36 B |
| 01/17/2025 | $29.94 | $29.51 (-1.44%) | $30.39 | $29.51 | 576,031 | $3.31 B |
| 01/16/2025 | $30.08 | $29.91 (-0.57%) | $31.00 | $29.90 | 713,500 | $3.36 B |
| 01/15/2025 | $31.16 | $30.06 (-3.53%) | $31.16 | $29.63 | 559,024 | $3.37 B |
| 01/14/2025 | $30.05 | $30.68 (2.1%) | $30.70 | $30.02 | 513,100 | $3.44 B |
| 01/13/2025 | $30.52 | $30.12 (-1.31%) | $31.14 | $29.86 | 730,100 | $3.38 B |
| 01/10/2025 | $30.37 | $30.98 (2.01%) | $31.18 | $29.48 | 772,515 | $3.48 B |
| 01/08/2025 | $29.64 | $30.10 (1.55%) | $30.29 | $29.14 | 694,537 | $3.38 B |
| 01/07/2025 | $30.50 | $29.79 (-2.33%) | $30.55 | $29.24 | 478,100 | $3.34 B |
| 01/06/2025 | $29.49 | $30.21 (2.44%) | $30.50 | $28.89 | 808,700 | $3.39 B |
| 01/03/2025 | $29.67 | $29.44 (-0.78%) | $30.04 | $29.07 | 655,300 | $3.30 B |
| 01/02/2025 | $28.46 | $29.66 (4.22%) | $29.81 | $28.35 | 778,810 | $3.33 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.
