BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
24.16
+0.04 (0.17%)
Oct 9, 2025, 4:00 PM EDT - Market closed

BBB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202524.2624.7123.8124.1624.160.17%884,707
Oct 8, 202524.5624.8023.8724.1224.12-1.47%554,101
Oct 7, 202524.9825.3224.4824.4824.48-1.45%490,411
Oct 6, 202525.7826.0224.5224.8424.84-3.61%985,960
Oct 3, 202525.1525.8824.9925.7725.772.59%289,750
Oct 2, 202525.1725.6024.9325.1225.120.52%625,366
Oct 1, 202526.8027.0024.8024.9924.99-7.31%919,893
Sep 30, 202526.7227.0926.4326.9626.960.63%589,993
Sep 29, 202526.3127.1826.3126.7926.792.02%457,802
Sep 26, 202526.6126.8526.0926.2626.26-1.24%524,135
Sep 25, 202525.7526.8025.7526.5926.593.50%652,493
Sep 24, 202525.8326.0525.2925.6925.69-0.70%696,404
Sep 23, 202525.8226.2425.5125.8725.870.08%435,998
Sep 22, 202525.5126.0025.3725.8525.851.41%224,824
Sep 19, 202526.2326.3825.1925.4925.49-1.47%404,178
Sep 18, 202526.3626.5725.8225.8725.87-1.60%290,089
Sep 17, 202526.0726.5925.7126.2926.290.65%301,518
Sep 16, 202526.3026.4425.6426.1226.12-0.11%253,317
Sep 15, 202526.1826.4826.0026.1526.15-0.04%323,145
Sep 12, 202526.7126.7926.0226.1626.16-2.57%267,555
Sep 11, 202525.2526.9225.2526.8526.857.23%488,984
Sep 10, 202526.1226.2224.7425.0425.04-4.13%1,384,294
Sep 9, 202526.2026.3625.9226.1226.12-1.14%447,169
Sep 8, 202526.3026.6225.9326.4226.421.19%420,459
Sep 5, 202526.2026.3025.5726.1126.110.50%421,856
Sep 4, 202526.1726.6525.8125.9825.98-0.31%409,531
Sep 3, 202526.5026.5025.6526.0626.06-2.18%484,838
Sep 2, 202526.5826.7626.2126.6426.64-0.97%287,360
Aug 29, 202526.5327.2826.3626.9026.901.66%530,962
Aug 28, 202526.2526.9826.2526.4626.460.99%432,766
Aug 27, 202524.9426.2024.9426.2026.205.52%497,257
Aug 26, 202525.9326.1524.8324.8324.83-4.57%526,369
Aug 25, 202525.8626.3225.7726.0226.020.66%590,541
Aug 22, 202525.5626.2325.4525.8525.851.13%481,784
Aug 21, 202525.6126.2825.4825.5625.56-1.20%378,628
Aug 20, 202525.4926.1425.4925.8725.870.94%293,118
Aug 19, 202525.4825.9525.4225.6325.630.71%465,129
Aug 18, 202526.2626.2625.4025.4525.45-2.42%436,397
Aug 15, 202526.1926.5325.9426.0826.08-0.38%614,439
Aug 14, 202526.5026.7626.0526.1826.18-1.58%519,356
Aug 13, 202527.9028.1726.2326.6026.60-5.07%1,004,594
Aug 12, 202526.0728.5425.8528.0228.026.42%1,311,441
Aug 11, 202525.7026.3325.6326.3326.332.01%651,220
Aug 8, 202525.4025.8325.2125.8125.811.45%327,653
Aug 7, 202524.4325.5024.3725.4425.444.52%325,092
Aug 6, 202524.5024.8724.0624.3424.34-1.50%713,664
Aug 5, 202525.5225.7324.5924.7124.71-3.06%503,228
Aug 4, 202525.6025.8125.3325.4925.49-0.04%761,707
Aug 1, 202525.5425.8525.3425.5025.50-0.08%481,573
Jul 31, 202525.5025.9625.3025.5225.52-0.16%541,223