BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
25.66
-0.10 (-0.39%)
Jul 30, 2025, 11:30 AM - Market open
BBB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 25.91 | 25.94 | 25.33 | 25.64 | - | -0.47% | 66,815 |
| Jul 29, 2025 | 24.98 | 25.88 | 24.86 | 25.76 | 25.76 | 3.75% | 751,503 |
| Jul 28, 2025 | 25.55 | 25.66 | 24.81 | 24.83 | 24.83 | -3.05% | 767,916 |
| Jul 25, 2025 | 25.59 | 25.85 | 25.50 | 25.61 | 25.61 | -0.19% | 215,429 |
| Jul 24, 2025 | 25.80 | 25.99 | 25.58 | 25.66 | 25.66 | -0.35% | 608,850 |
| Jul 23, 2025 | 25.72 | 26.11 | 25.40 | 25.75 | 25.75 | - | 861,957 |
| Jul 22, 2025 | 26.25 | 26.25 | 25.68 | 25.75 | 25.75 | -1.64% | 683,267 |
| Jul 21, 2025 | 26.14 | 26.43 | 25.51 | 26.18 | 26.18 | 0.61% | 521,362 |
| Jul 18, 2025 | 26.32 | 27.00 | 25.90 | 26.02 | 26.02 | -1.06% | 1,212,273 |
| Jul 17, 2025 | 26.44 | 27.04 | 26.25 | 26.30 | 26.30 | -0.49% | 658,849 |
| Jul 16, 2025 | 26.79 | 27.40 | 26.15 | 26.43 | 26.43 | -0.64% | 976,894 |
| Jul 15, 2025 | 24.42 | 26.90 | 24.25 | 26.60 | 26.60 | 8.79% | 1,674,421 |
| Jul 14, 2025 | 24.60 | 24.78 | 24.25 | 24.45 | 24.45 | -0.49% | 605,520 |
| Jul 11, 2025 | 25.50 | 25.50 | 24.33 | 24.57 | 24.57 | -3.76% | 731,060 |
| Jul 10, 2025 | 25.28 | 25.57 | 24.82 | 25.53 | 25.53 | 1.35% | 357,526 |
| Jul 9, 2025 | 25.60 | 25.63 | 24.84 | 25.19 | 25.19 | -2.21% | 705,384 |
| Jul 8, 2025 | 26.38 | 26.66 | 25.74 | 25.76 | 25.76 | -2.39% | 544,387 |
| Jul 7, 2025 | 27.55 | 27.70 | 26.38 | 26.39 | 26.39 | -4.83% | 334,342 |
| Jul 3, 2025 | 27.98 | 28.38 | 27.18 | 27.73 | 27.73 | -0.22% | 274,240 |
| Jul 2, 2025 | 27.54 | 27.93 | 27.09 | 27.79 | 27.79 | 0.65% | 1,074,158 |
| Jul 1, 2025 | 27.85 | 27.98 | 27.36 | 27.61 | 27.61 | -0.54% | 773,962 |
| Jun 30, 2025 | 27.45 | 28.43 | 27.45 | 27.76 | 27.76 | 1.09% | 1,126,468 |
| Jun 27, 2025 | 27.42 | 27.72 | 27.03 | 27.46 | 27.46 | 0.11% | 555,579 |
| Jun 26, 2025 | 27.24 | 27.81 | 27.18 | 27.43 | 27.43 | 0.85% | 563,457 |
| Jun 25, 2025 | 26.91 | 27.92 | 26.77 | 27.20 | 27.20 | 1.99% | 824,713 |
| Jun 24, 2025 | 27.13 | 27.44 | 26.36 | 26.67 | 26.67 | -1.22% | 635,375 |
| Jun 23, 2025 | 26.49 | 27.07 | 26.04 | 27.00 | 27.00 | 2.47% | 307,089 |
| Jun 20, 2025 | 25.86 | 27.15 | 25.56 | 26.35 | 26.35 | 3.09% | 540,147 |
| Jun 18, 2025 | 26.36 | 26.44 | 25.45 | 25.56 | 25.56 | -2.41% | 328,167 |
| Jun 17, 2025 | 26.43 | 26.64 | 26.01 | 26.19 | 26.19 | -1.10% | 314,470 |
| Jun 16, 2025 | 26.21 | 26.81 | 26.21 | 26.48 | 26.48 | 1.18% | 330,921 |
| Jun 13, 2025 | 26.83 | 27.23 | 26.14 | 26.17 | 26.17 | -2.35% | 385,180 |
| Jun 12, 2025 | 26.52 | 27.15 | 26.42 | 26.80 | 26.80 | 0.71% | 425,569 |
| Jun 11, 2025 | 26.28 | 26.74 | 25.77 | 26.61 | 26.61 | 0.91% | 734,561 |
| Jun 10, 2025 | 26.52 | 26.75 | 25.97 | 26.37 | 26.37 | -0.26% | 479,160 |
| Jun 9, 2025 | 27.11 | 27.72 | 26.44 | 26.44 | 26.44 | -3.08% | 272,313 |
| Jun 6, 2025 | 27.43 | 27.49 | 26.64 | 27.28 | 27.28 | -0.44% | 629,236 |
| Jun 5, 2025 | 27.50 | 27.70 | 27.13 | 27.40 | 27.40 | 0.37% | 477,116 |
| Jun 4, 2025 | 29.15 | 29.58 | 27.27 | 27.30 | 27.30 | -5.04% | 812,384 |
| Jun 3, 2025 | 28.75 | 29.20 | 28.09 | 28.75 | 28.75 | -1.07% | 778,533 |
| Jun 2, 2025 | 30.12 | 30.12 | 28.98 | 29.06 | 29.06 | 0.69% | 375,526 |
| May 30, 2025 | 29.25 | 29.25 | 28.33 | 28.86 | 28.86 | -1.50% | 749,735 |
| May 29, 2025 | 29.80 | 29.80 | 29.14 | 29.30 | 29.30 | -1.01% | 266,321 |
| May 28, 2025 | 29.71 | 30.23 | 29.34 | 29.60 | 29.60 | -0.84% | 295,448 |
| May 27, 2025 | 29.80 | 30.46 | 29.75 | 29.85 | 29.85 | 0.17% | 384,850 |
| May 23, 2025 | 29.57 | 29.88 | 29.00 | 29.80 | 29.80 | 0.03% | 278,109 |
| May 22, 2025 | 30.38 | 30.45 | 29.64 | 29.79 | 29.79 | -1.85% | 421,073 |
| May 21, 2025 | 31.27 | 31.27 | 30.00 | 30.35 | 30.35 | -2.76% | 341,152 |
| May 20, 2025 | 31.00 | 31.29 | 30.61 | 31.21 | 31.21 | 1.00% | 678,987 |
| May 19, 2025 | 30.12 | 31.00 | 30.07 | 30.90 | 30.90 | 2.15% | 583,006 |