-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
-5.63% -
3 MONTH PERFORMANCE
+27.62% -
6 MONTH PERFORMANCE
+30.96%
BBB Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.64 | $29.99 (1.18%) | $29.99 | $29.21 | 409,272 | $3.36 B |
| 09/27/2024 | $29.85 | $30.00 (0.5%) | $30.21 | $29.83 | 512,135 | $3.37 B |
| 09/26/2024 | $31.74 | $29.90 (-5.8%) | $31.74 | $29.81 | 1.31 M | $3.35 B |
| 09/25/2024 | $31.40 | $31.55 (0.48%) | $32.11 | $31.09 | 792,100 | $3.54 B |
| 09/24/2024 | $31.65 | $31.31 (-1.07%) | $31.91 | $31.00 | 381,400 | $3.51 B |
| 09/23/2024 | $31.35 | $31.64 (0.93%) | $32.34 | $31.23 | 359,440 | $3.55 B |
| 09/20/2024 | $32.42 | $31.37 (-3.24%) | $32.45 | $31.25 | 618,246 | $3.52 B |
| 09/19/2024 | $31.11 | $32.51 (4.5%) | $32.80 | $30.59 | 896,132 | $3.65 B |
| 09/18/2024 | $30.51 | $30.47 (-0.13%) | $30.96 | $30.13 | 461,700 | $3.42 B |
| 09/17/2024 | $31.50 | $30.51 (-3.14%) | $31.50 | $30.15 | 379,420 | $3.42 B |
| 09/16/2024 | $30.66 | $31.28 (2.02%) | $31.42 | $30.50 | 510,113 | $3.51 B |
| 09/13/2024 | $29.96 | $30.68 (2.4%) | $31.35 | $29.96 | 903,500 | $3.44 B |
| 09/12/2024 | $29.36 | $30.03 (2.28%) | $30.09 | $29.26 | 827,000 | $3.37 B |
| 09/11/2024 | $28.07 | $29.10 (3.67%) | $29.13 | $28.03 | 459,209 | $3.27 B |
| 09/10/2024 | $29.18 | $28.20 (-3.36%) | $29.40 | $28.05 | 1.05 M | $3.16 B |
| 09/09/2024 | $28.75 | $28.98 (0.8%) | $29.23 | $28.56 | 1.28 M | $3.25 B |
| 09/06/2024 | $29.46 | $28.66 (-2.72%) | $29.51 | $28.32 | 916,429 | $3.22 B |
| 09/05/2024 | $29.49 | $29.36 (-0.44%) | $29.72 | $29.23 | 688,015 | $3.29 B |
| 09/04/2024 | $29.44 | $29.57 (0.44%) | $29.82 | $28.87 | 1.24 M | $3.32 B |
| 09/03/2024 | $31.15 | $29.92 (-3.95%) | $31.52 | $29.84 | 452,034 | $3.36 B |
| 08/30/2024 | $31.93 | $31.78 (-0.47%) | $32.16 | $31.47 | 316,600 | $3.57 B |
| 08/29/2024 | $32.04 | $31.93 (-0.34%) | $32.82 | $31.56 | 376,100 | $3.58 B |
| 08/28/2024 | $32.90 | $31.97 (-2.83%) | $33.12 | $31.47 | 899,412 | $3.59 B |
| 08/27/2024 | $32.35 | $33.00 (2.01%) | $33.16 | $32.28 | 488,235 | $3.70 B |
| 08/26/2024 | $32.78 | $32.35 (-1.31%) | $33.00 | $31.95 | 514,945 | $3.63 B |
| 08/23/2024 | $30.67 | $32.68 (6.55%) | $32.99 | $30.37 | 1.33 M | $3.67 B |
| 08/22/2024 | $28.70 | $29.83 (3.94%) | $30.51 | $28.70 | 1.22 M | $3.35 B |
| 08/21/2024 | $27.80 | $28.56 (2.73%) | $28.86 | $27.80 | 637,200 | $3.20 B |
| 08/20/2024 | $29.21 | $27.49 (-5.89%) | $29.55 | $27.41 | 660,300 | $3.08 B |
| 08/19/2024 | $28.62 | $29.19 (1.99%) | $29.19 | $28.47 | 397,300 | $3.28 B |
| 08/16/2024 | $28.36 | $28.65 (1.02%) | $29.04 | $28.25 | 255,916 | $3.21 B |
| 08/15/2024 | $28.41 | $28.43 (0.07%) | $28.98 | $27.89 | 347,339 | $3.19 B |
| 08/14/2024 | $27.55 | $28.00 (1.63%) | $28.45 | $27.40 | 275,614 | $3.14 B |
| 08/13/2024 | $27.36 | $27.41 (0.18%) | $27.49 | $26.76 | 210,700 | $3.08 B |
| 08/12/2024 | $26.88 | $27.06 (0.67%) | $27.17 | $26.60 | 204,554 | $3.04 B |
| 08/09/2024 | $26.79 | $27.03 (0.9%) | $27.41 | $26.06 | 393,733 | $3.03 B |
| 08/08/2024 | $26.06 | $27.01 (3.65%) | $27.46 | $26.00 | 397,700 | $3.03 B |
| 08/07/2024 | $25.10 | $26.12 (4.06%) | $27.26 | $24.92 | 690,400 | $2.93 B |
| 08/06/2024 | $24.65 | $24.91 (1.05%) | $25.54 | $24.65 | 556,925 | $2.79 B |
| 08/05/2024 | $24.33 | $24.58 (1.03%) | $24.91 | $24.20 | 696,300 | $2.76 B |
| 08/02/2024 | $26.51 | $25.65 (-3.24%) | $26.75 | $25.51 | 540,700 | $2.88 B |
| 08/01/2024 | $27.32 | $27.05 (-0.99%) | $27.99 | $26.92 | 344,125 | $3.04 B |
| 07/31/2024 | $26.92 | $27.15 (0.85%) | $27.93 | $26.81 | 594,344 | $3.05 B |
| 07/30/2024 | $26.68 | $26.96 (1.05%) | $27.13 | $26.31 | 468,851 | $3.02 B |
| 07/29/2024 | $26.94 | $26.69 (-0.93%) | $26.94 | $26.07 | 238,526 | $2.99 B |
| 07/26/2024 | $26.39 | $26.90 (1.93%) | $28.12 | $26.28 | 781,400 | $3.02 B |
| 07/25/2024 | $25.65 | $26.15 (1.95%) | $26.28 | $25.49 | 580,835 | $2.93 B |
| 07/24/2024 | $26.14 | $25.65 (-1.87%) | $26.14 | $25.58 | 1.06 M | $2.88 B |
| 07/23/2024 | $26.31 | $26.06 (-0.95%) | $26.46 | $25.98 | 361,600 | $2.92 B |
| 07/22/2024 | $26.23 | $26.35 (0.46%) | $26.43 | $25.79 | 476,612 | $2.96 B |
| 07/19/2024 | $26.00 | $26.01 (0.04%) | $26.21 | $25.31 | 434,360 | $2.92 B |
| 07/18/2024 | $26.18 | $25.99 (-0.73%) | $26.80 | $25.74 | 804,433 | $2.92 B |
| 07/17/2024 | $25.25 | $26.32 (4.24%) | $26.64 | $25.14 | 960,037 | $2.95 B |
| 07/16/2024 | $25.30 | $25.55 (0.99%) | $25.61 | $24.92 | 354,005 | $2.87 B |
| 07/15/2024 | $25.21 | $25.05 (-0.63%) | $25.33 | $24.67 | 234,996 | $2.81 B |
| 07/12/2024 | $24.98 | $25.37 (1.56%) | $25.72 | $24.77 | 303,720 | $2.85 B |
| 07/11/2024 | $23.94 | $24.95 (4.22%) | $25.13 | $23.73 | 668,918 | $2.80 B |
| 07/10/2024 | $24.80 | $23.77 (-4.15%) | $25.05 | $23.49 | 695,898 | $2.67 B |
| 07/09/2024 | $24.49 | $24.34 (-0.61%) | $24.72 | $23.89 | 533,046 | $2.73 B |
| 07/08/2024 | $23.87 | $24.49 (2.6%) | $24.56 | $23.64 | 586,086 | $2.75 B |
| 07/05/2024 | $23.83 | $23.72 (-0.46%) | $23.98 | $23.27 | 473,570 | $2.66 B |
| 07/03/2024 | $23.63 | $23.35 (-1.18%) | $23.79 | $23.15 | 412,010 | $2.62 B |
| 07/02/2024 | $23.53 | $23.54 (0.04%) | $23.81 | $23.27 | 695,987 | $2.64 B |
| 07/01/2024 | $23.67 | $23.50 (-0.72%) | $23.92 | $23.31 | 1.54 M | $2.64 B |