BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
28.77
+0.71 (2.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
BBB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.40 | 28.99 | 27.93 | 28.88 | 28.88 | 2.92% | 753,038 |
| Apr 22, 2025 | 27.43 | 28.78 | 27.25 | 28.06 | 28.06 | 4.16% | 692,880 |
| Apr 21, 2025 | 26.44 | 26.99 | 25.60 | 26.94 | 26.94 | 3.66% | 1,094,901 |
| Apr 17, 2025 | 25.73 | 26.38 | 25.30 | 25.99 | 25.99 | 0.89% | 718,242 |
| Apr 16, 2025 | 26.77 | 27.04 | 25.61 | 25.76 | 25.76 | -3.56% | 552,742 |
| Apr 15, 2025 | 27.20 | 27.49 | 26.60 | 26.71 | 26.71 | -1.87% | 394,837 |
| Apr 14, 2025 | 27.60 | 27.90 | 26.87 | 27.22 | 27.22 | 0.15% | 641,676 |
| Apr 11, 2025 | 26.65 | 27.37 | 26.09 | 27.18 | 27.18 | 1.99% | 614,124 |
| Apr 10, 2025 | 25.30 | 27.04 | 25.26 | 26.65 | 26.65 | 0.83% | 838,692 |
| Apr 9, 2025 | 24.74 | 27.33 | 24.39 | 26.43 | 26.43 | 6.40% | 1,382,931 |
| Apr 8, 2025 | 25.53 | 26.50 | 24.68 | 24.84 | 24.84 | -0.08% | 727,543 |
| Apr 7, 2025 | 23.97 | 25.89 | 23.94 | 24.86 | 24.86 | -1.62% | 927,806 |
| Apr 4, 2025 | 27.49 | 27.52 | 24.81 | 25.27 | 25.27 | -10.01% | 1,192,048 |
| Apr 3, 2025 | 26.62 | 28.25 | 26.30 | 28.08 | 28.08 | 3.05% | 916,849 |
| Apr 2, 2025 | 26.42 | 27.28 | 26.18 | 27.25 | 27.25 | 1.60% | 453,081 |
| Apr 1, 2025 | 26.58 | 26.85 | 26.16 | 26.82 | 26.82 | 0.52% | 726,433 |
| Mar 31, 2025 | 26.05 | 26.90 | 25.89 | 26.68 | 26.68 | -0.22% | 752,944 |
| Mar 28, 2025 | 26.76 | 26.83 | 25.93 | 26.74 | 26.74 | -0.85% | 891,703 |
| Mar 27, 2025 | 26.91 | 27.50 | 26.18 | 26.97 | 26.97 | 1.12% | 854,619 |
| Mar 26, 2025 | 27.20 | 27.20 | 26.43 | 26.67 | 26.67 | -0.63% | 819,336 |
| Mar 25, 2025 | 26.99 | 27.52 | 26.74 | 26.84 | 26.84 | 0.11% | 679,030 |
| Mar 24, 2025 | 25.90 | 26.85 | 25.90 | 26.81 | 26.81 | 3.75% | 296,744 |
| Mar 21, 2025 | 25.26 | 25.99 | 25.15 | 25.84 | 25.84 | 0.74% | 289,530 |
| Mar 20, 2025 | 24.36 | 26.05 | 24.35 | 25.65 | 25.65 | 5.99% | 968,079 |
| Mar 19, 2025 | 24.15 | 24.45 | 23.75 | 24.20 | 24.20 | -0.12% | 677,595 |
| Mar 18, 2025 | 24.74 | 24.88 | 24.16 | 24.23 | 24.23 | -3.31% | 435,673 |
| Mar 17, 2025 | 25.18 | 25.63 | 25.02 | 25.06 | 25.06 | - | 570,438 |
| Mar 14, 2025 | 24.78 | 25.17 | 24.55 | 25.06 | 25.06 | 2.20% | 389,995 |
| Mar 13, 2025 | 24.96 | 25.07 | 23.92 | 24.52 | 24.52 | -2.74% | 343,723 |
| Mar 12, 2025 | 24.85 | 25.42 | 24.81 | 25.21 | 25.21 | 2.90% | 692,536 |
| Mar 11, 2025 | 24.10 | 24.68 | 23.78 | 24.50 | 24.50 | 1.66% | 890,151 |
| Mar 10, 2025 | 24.53 | 24.66 | 23.70 | 24.10 | 24.10 | -3.37% | 1,603,108 |
| Mar 7, 2025 | 24.52 | 25.10 | 23.00 | 24.94 | 24.94 | 2.00% | 1,500,903 |
| Mar 6, 2025 | 25.29 | 25.79 | 24.32 | 24.45 | 24.45 | -3.44% | 610,037 |
| Mar 5, 2025 | 25.20 | 25.58 | 25.05 | 25.32 | 25.32 | 0.36% | 485,240 |
| Mar 4, 2025 | 25.50 | 25.75 | 24.67 | 25.23 | 25.23 | -1.91% | 1,438,546 |
| Mar 3, 2025 | 26.76 | 27.04 | 25.65 | 25.72 | 25.72 | -3.38% | 610,176 |
| Feb 28, 2025 | 26.02 | 26.64 | 25.96 | 26.62 | 26.62 | 1.56% | 797,044 |
| Feb 27, 2025 | 27.42 | 27.71 | 26.08 | 26.21 | 26.21 | -4.62% | 942,533 |
| Feb 26, 2025 | 27.59 | 27.97 | 27.40 | 27.48 | 27.48 | -0.65% | 500,735 |
| Feb 25, 2025 | 27.90 | 28.32 | 27.43 | 27.66 | 27.66 | -0.82% | 603,497 |
| Feb 24, 2025 | 28.03 | 28.46 | 27.31 | 27.89 | 27.89 | -0.50% | 708,533 |
| Feb 21, 2025 | 28.58 | 29.00 | 27.86 | 28.03 | 28.03 | -1.37% | 562,114 |
| Feb 20, 2025 | 28.69 | 28.82 | 28.05 | 28.42 | 28.42 | -0.04% | 1,167,834 |
| Feb 19, 2025 | 28.29 | 28.86 | 28.06 | 28.43 | 28.43 | 0.99% | 1,011,084 |
| Feb 18, 2025 | 28.02 | 28.40 | 27.90 | 28.15 | 28.15 | 0.46% | 899,872 |
| Feb 14, 2025 | 28.05 | 28.39 | 27.86 | 28.02 | 28.02 | 0.11% | 1,093,901 |
| Feb 13, 2025 | 28.32 | 28.36 | 27.91 | 27.99 | 27.99 | -0.21% | 1,139,650 |
| Feb 12, 2025 | 27.24 | 28.13 | 27.24 | 28.05 | 28.05 | 1.78% | 1,904,915 |
| Feb 11, 2025 | 27.50 | 27.71 | 26.76 | 27.56 | 27.56 | 1.10% | 2,164,313 |