-
5 DAY PERFORMANCE
+5.82% -
1 MONTH PERFORMANCE
+5.01% -
3 MONTH PERFORMANCE
+3.98% -
6 MONTH PERFORMANCE
+21.23%
BBB Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.69 | $34.07 (1.13%) | $34.09 | $33.26 | 762,846 | $3.82 B |
| 11/21/2024 | $32.84 | $33.40 (1.71%) | $33.61 | $32.27 | 671,200 | $3.75 B |
| 11/20/2024 | $32.78 | $32.78 (0%) | $33.02 | $31.94 | 436,654 | $3.68 B |
| 11/19/2024 | $31.59 | $32.73 (3.61%) | $33.03 | $31.09 | 695,139 | $3.67 B |
| 11/18/2024 | $32.11 | $32.11 (0%) | $33.01 | $31.67 | 781,322 | $3.60 B |
| 11/15/2024 | $31.91 | $32.18 (0.85%) | $32.47 | $31.57 | 216,100 | $3.61 B |
| 11/14/2024 | $32.94 | $31.91 (-3.13%) | $33.32 | $31.80 | 450,500 | $3.58 B |
| 11/13/2024 | $33.05 | $32.96 (-0.27%) | $33.58 | $32.70 | 520,238 | $3.70 B |
| 11/12/2024 | $33.10 | $32.89 (-0.63%) | $33.47 | $32.54 | 729,932 | $3.69 B |
| 11/11/2024 | $33.69 | $33.29 (-1.19%) | $33.69 | $32.91 | 585,909 | $3.74 B |
| 11/08/2024 | $32.58 | $33.39 (2.49%) | $33.59 | $32.43 | 482,323 | $3.75 B |
| 11/07/2024 | $32.40 | $32.56 (0.49%) | $33.00 | $32.00 | 634,300 | $3.65 B |
| 11/06/2024 | $31.98 | $31.93 (-0.16%) | $32.58 | $30.65 | 1.24 M | $3.58 B |
| 11/05/2024 | $32.07 | $32.20 (0.41%) | $32.55 | $32.02 | 529,419 | $3.61 B |
| 11/04/2024 | $31.82 | $32.00 (0.57%) | $32.42 | $31.62 | 590,380 | $3.59 B |
| 11/01/2024 | $32.08 | $31.82 (-0.81%) | $32.13 | $31.58 | 750,546 | $3.57 B |
| 10/31/2024 | $32.09 | $31.94 (-0.47%) | $32.30 | $31.65 | 1.09 M | $3.58 B |
| 10/30/2024 | $32.70 | $32.00 (-2.14%) | $33.39 | $31.76 | 852,821 | $3.59 B |
| 10/29/2024 | $34.06 | $32.86 (-3.52%) | $35.22 | $32.86 | 701,043 | $3.69 B |
| 10/28/2024 | $34.51 | $34.22 (-0.84%) | $34.80 | $34.18 | 477,816 | $3.84 B |
| 10/25/2024 | $33.34 | $34.25 (2.73%) | $34.34 | $33.24 | 743,372 | $3.84 B |
| 10/24/2024 | $32.57 | $33.22 (2%) | $33.52 | $32.40 | 785,200 | $3.73 B |
| 10/23/2024 | $33.08 | $32.36 (-2.18%) | $33.32 | $31.91 | 732,319 | $3.63 B |
| 10/22/2024 | $32.66 | $33.40 (2.27%) | $33.53 | $32.60 | 373,330 | $3.75 B |
| 10/21/2024 | $33.26 | $33.12 (-0.42%) | $33.57 | $32.83 | 566,900 | $3.72 B |
| 10/18/2024 | $33.31 | $33.22 (-0.27%) | $33.59 | $32.71 | 812,816 | $3.73 B |
| 10/17/2024 | $33.00 | $33.12 (0.36%) | $33.33 | $32.64 | 658,300 | $3.72 B |
| 10/16/2024 | $33.78 | $33.09 (-2.04%) | $33.80 | $32.58 | 486,574 | $3.71 B |
| 10/15/2024 | $31.79 | $33.22 (4.5%) | $34.16 | $31.79 | 843,945 | $3.73 B |
| 10/14/2024 | $32.89 | $31.74 (-3.5%) | $32.91 | $31.50 | 379,043 | $3.56 B |
| 10/11/2024 | $32.04 | $32.84 (2.5%) | $32.99 | $31.85 | 1.03 M | $3.68 B |
| 10/10/2024 | $30.75 | $31.97 (3.97%) | $32.17 | $30.75 | 582,840 | $3.59 B |
| 10/09/2024 | $31.46 | $31.00 (-1.46%) | $31.74 | $30.84 | 346,500 | $3.48 B |
| 10/08/2024 | $30.57 | $31.33 (2.49%) | $31.34 | $30.12 | 668,607 | $3.52 B |
| 10/07/2024 | $30.75 | $30.63 (-0.39%) | $31.24 | $30.58 | 846,900 | $3.44 B |
| 10/04/2024 | $30.40 | $30.73 (1.09%) | $31.33 | $30.18 | 716,600 | $3.45 B |
| 10/03/2024 | $29.86 | $29.93 (0.23%) | $30.06 | $29.65 | 310,200 | $3.36 B |
| 10/02/2024 | $29.85 | $29.75 (-0.34%) | $30.08 | $29.35 | 550,800 | $3.34 B |
| 10/01/2024 | $30.07 | $30.03 (-0.13%) | $30.66 | $29.84 | 269,600 | $3.37 B |
| 09/30/2024 | $29.64 | $30.00 (1.21%) | $30.00 | $29.21 | 500,828 | $3.37 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 |