5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-11.17%
6 MONTH PERFORMANCE
+13.46%
YEAR-TO-DATE PERFORMANCE
+4.35%
BBB Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $29.94 | $29.51 (-1.44%) | $30.39 | $29.51 | 200,131 | $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 |
| 12/31/2024 | $28.68 | $28.28 (-1.39%) | $28.78 | $28.14 | 732,813 | $3.17 B |
| 12/30/2024 | $28.94 | $28.56 (-1.31%) | $29.28 | $28.16 | 888,700 | $3.20 B |
| 12/27/2024 | $29.89 | $29.32 (-1.91%) | $30.06 | $29.12 | 741,500 | $3.29 B |
| 12/26/2024 | $29.58 | $29.89 (1.05%) | $30.05 | $29.32 | 674,827 | $3.35 B |
| 12/24/2024 | $29.95 | $29.66 (-0.97%) | $30.33 | $29.16 | 466,414 | $3.33 B |
| 12/23/2024 | $29.30 | $29.70 (1.37%) | $29.70 | $28.90 | 665,600 | $3.33 B |
| 12/20/2024 | $28.94 | $29.45 (1.76%) | $30.05 | $28.94 | 1.01 M | $3.30 B |
| 12/19/2024 | $28.79 | $29.20 (1.42%) | $29.42 | $28.58 | 740,547 | $3.28 B |
| 12/18/2024 | $28.87 | $28.71 (-0.55%) | $29.38 | $28.22 | 611,700 | $3.22 B |
| 12/17/2024 | $30.03 | $28.88 (-3.83%) | $30.15 | $28.87 | 844,921 | $3.24 B |
| 12/16/2024 | $28.96 | $30.16 (4.14%) | $30.21 | $28.68 | 1.00 M | $3.38 B |
| 12/13/2024 | $29.44 | $28.73 (-2.41%) | $29.55 | $28.37 | 658,900 | $3.22 B |
| 12/12/2024 | $29.68 | $29.26 (-1.42%) | $30.11 | $29.03 | 422,044 | $3.28 B |
| 12/11/2024 | $29.23 | $29.92 (2.36%) | $30.38 | $29.18 | 759,300 | $3.36 B |
| 12/10/2024 | $29.48 | $29.09 (-1.32%) | $29.99 | $28.88 | 896,700 | $3.26 B |
| 12/09/2024 | $29.98 | $29.44 (-1.8%) | $30.63 | $29.42 | 1.00 M | $3.30 B |
| 12/06/2024 | $28.90 | $30.00 (3.81%) | $30.15 | $28.73 | 1.47 M | $3.37 B |
| 12/05/2024 | $28.43 | $28.72 (1.02%) | $29.84 | $28.00 | 771,300 | $3.22 B |
| 12/04/2024 | $28.26 | $28.10 (-0.57%) | $28.70 | $27.80 | 714,213 | $3.15 B |
| 12/03/2024 | $27.67 | $28.58 (3.29%) | $28.93 | $27.67 | 738,300 | $3.21 B |
| 12/02/2024 | $28.01 | $27.84 (-0.61%) | $28.56 | $27.76 | 913,500 | $3.12 B |
| 11/29/2024 | $28.60 | $28.22 (-1.33%) | $28.74 | $27.62 | 698,200 | $3.17 B |
| 11/27/2024 | $29.76 | $28.22 (-5.17%) | $29.98 | $28.09 | 1.17 M | $3.17 B |
| 11/26/2024 | $32.14 | $29.89 (-7%) | $32.30 | $29.40 | 2.05 M | $3.35 B |
| 11/25/2024 | $34.54 | $34.16 (-1.1%) | $34.75 | $33.71 | 884,230 | $3.83 B |
| 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 |