BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
26.74
-0.23 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
26.64
-0.10 (-0.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BBB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.76 | 26.83 | 25.93 | 26.74 | 26.74 | -0.85% | 891,662 |
| 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 |
| Feb 10, 2025 | 27.29 | 28.06 | 26.47 | 27.26 | 27.26 | -0.80% | 1,563,580 |
| Feb 7, 2025 | 27.20 | 27.90 | 26.75 | 27.48 | 27.48 | 1.70% | 3,302,473 |
| Feb 6, 2025 | 28.70 | 28.71 | 27.00 | 27.02 | 27.02 | -5.43% | 8,965,933 |
| Feb 5, 2025 | 29.30 | 29.53 | 28.15 | 28.57 | 28.57 | -2.79% | 1,422,019 |
| Feb 4, 2025 | 29.81 | 30.68 | 28.75 | 29.39 | 29.39 | -5.89% | 1,651,919 |
| Feb 3, 2025 | 30.84 | 31.55 | 30.27 | 31.23 | 31.23 | 0.68% | 675,423 |
| Jan 31, 2025 | 30.45 | 31.26 | 29.84 | 31.02 | 31.02 | 2.27% | 648,298 |
| Jan 30, 2025 | 31.60 | 31.60 | 30.13 | 30.33 | 30.33 | -3.10% | 761,005 |
| Jan 29, 2025 | 30.36 | 31.99 | 30.35 | 31.30 | 31.30 | 3.61% | 610,692 |
| Jan 28, 2025 | 31.43 | 31.43 | 29.66 | 30.21 | 30.21 | -3.20% | 1,023,527 |
| Jan 27, 2025 | 30.29 | 31.21 | 30.10 | 31.21 | 31.21 | 1.27% | 759,884 |
| Jan 24, 2025 | 30.25 | 30.90 | 30.25 | 30.82 | 30.82 | 2.05% | 957,407 |
| Jan 23, 2025 | 30.12 | 30.55 | 29.90 | 30.20 | 30.20 | -0.30% | 583,538 |
| Jan 22, 2025 | 29.80 | 30.37 | 29.71 | 30.29 | 30.29 | 1.20% | 535,715 |
| Jan 21, 2025 | 29.77 | 30.11 | 29.18 | 29.93 | 29.93 | 1.42% | 410,659 |
| Jan 17, 2025 | 29.94 | 30.39 | 29.51 | 29.51 | 29.51 | -1.34% | 576,031 |
| Jan 16, 2025 | 30.08 | 31.00 | 29.90 | 29.91 | 29.91 | -0.50% | 713,455 |