BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
31.94
-0.06 (-0.19%)
Oct 31, 2024, 4:00 PM EDT - Market closed
BBB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 32.09 | 32.30 | 31.65 | 31.94 | 31.94 | -0.19% | 650,532 |
| Oct 30, 2024 | 32.70 | 33.39 | 31.76 | 32.00 | 32.00 | -2.62% | 852,821 |
| Oct 29, 2024 | 34.06 | 35.22 | 32.86 | 32.86 | 32.86 | -3.97% | 701,043 |
| Oct 28, 2024 | 34.51 | 34.80 | 34.18 | 34.22 | 34.22 | -0.09% | 477,816 |
| Oct 25, 2024 | 33.34 | 34.34 | 33.24 | 34.25 | 34.25 | 3.10% | 743,372 |
| Oct 24, 2024 | 32.57 | 33.52 | 32.40 | 33.22 | 33.22 | 2.66% | 785,200 |
| Oct 23, 2024 | 33.08 | 33.32 | 31.91 | 32.36 | 32.36 | -3.11% | 732,319 |
| Oct 22, 2024 | 32.66 | 33.53 | 32.60 | 33.40 | 33.40 | 0.85% | 373,330 |
| Oct 21, 2024 | 33.26 | 33.57 | 32.83 | 33.12 | 33.12 | -0.30% | 566,900 |
| Oct 18, 2024 | 33.31 | 33.59 | 32.71 | 33.22 | 33.22 | 0.30% | 812,816 |
| Oct 17, 2024 | 33.00 | 33.33 | 32.64 | 33.12 | 33.12 | 0.09% | 658,300 |
| Oct 16, 2024 | 33.78 | 33.80 | 32.58 | 33.09 | 33.09 | -0.39% | 486,574 |
| Oct 15, 2024 | 31.79 | 34.16 | 31.79 | 33.22 | 33.22 | 4.66% | 843,945 |
| Oct 14, 2024 | 32.89 | 32.91 | 31.50 | 31.74 | 31.74 | -3.35% | 379,043 |
| Oct 11, 2024 | 32.04 | 32.99 | 31.85 | 32.84 | 32.84 | 2.72% | 1,030,400 |
| Oct 10, 2024 | 30.75 | 32.17 | 30.75 | 31.97 | 31.97 | 3.13% | 582,840 |
| Oct 9, 2024 | 31.46 | 31.74 | 30.84 | 31.00 | 31.00 | -1.05% | 346,500 |
| Oct 8, 2024 | 30.57 | 31.34 | 30.12 | 31.33 | 31.33 | 2.29% | 668,607 |
| Oct 7, 2024 | 30.75 | 31.24 | 30.58 | 30.63 | 30.63 | -0.33% | 846,900 |
| Oct 4, 2024 | 30.40 | 31.33 | 30.18 | 30.73 | 30.73 | 2.67% | 716,600 |
| Oct 3, 2024 | 29.86 | 30.06 | 29.65 | 29.93 | 29.93 | 0.61% | 310,200 |
| Oct 2, 2024 | 29.85 | 30.08 | 29.35 | 29.75 | 29.75 | -0.93% | 550,800 |
| Oct 1, 2024 | 30.07 | 30.66 | 29.84 | 30.03 | 30.03 | 0.10% | 269,600 |
| Sep 30, 2024 | 29.64 | 30.00 | 29.21 | 30.00 | 30.00 | - | 500,828 |
| Sep 27, 2024 | 29.85 | 30.21 | 29.83 | 30.00 | 30.00 | 0.33% | 512,135 |
| Sep 26, 2024 | 31.74 | 31.74 | 29.81 | 29.90 | 29.90 | -5.23% | 1,312,107 |
| Sep 25, 2024 | 31.40 | 32.11 | 31.09 | 31.55 | 31.55 | 0.77% | 792,100 |
| Sep 24, 2024 | 31.65 | 31.91 | 31.00 | 31.31 | 31.31 | -1.04% | 381,400 |
| Sep 23, 2024 | 31.35 | 32.34 | 31.23 | 31.64 | 31.64 | 0.86% | 359,440 |
| Sep 20, 2024 | 32.42 | 32.45 | 31.25 | 31.37 | 31.37 | -3.51% | 618,246 |
| Sep 19, 2024 | 31.11 | 32.80 | 30.59 | 32.51 | 32.51 | 6.70% | 896,132 |
| Sep 18, 2024 | 30.51 | 30.96 | 30.13 | 30.47 | 30.47 | -0.13% | 461,700 |
| Sep 17, 2024 | 31.50 | 31.50 | 30.15 | 30.51 | 30.51 | -2.46% | 379,420 |
| Sep 16, 2024 | 30.66 | 31.42 | 30.50 | 31.28 | 31.28 | 1.96% | 510,113 |
| Sep 13, 2024 | 29.96 | 31.35 | 29.96 | 30.68 | 30.68 | 2.16% | 903,500 |
| Sep 12, 2024 | 29.36 | 30.09 | 29.26 | 30.03 | 30.03 | 3.20% | 827,000 |
| Sep 11, 2024 | 28.07 | 29.13 | 28.03 | 29.10 | 29.10 | 3.19% | 459,209 |
| Sep 10, 2024 | 29.18 | 29.40 | 28.05 | 28.20 | 28.20 | -2.69% | 1,050,314 |
| Sep 9, 2024 | 28.75 | 29.23 | 28.56 | 28.98 | 28.98 | 1.12% | 1,275,922 |
| Sep 6, 2024 | 29.46 | 29.51 | 28.32 | 28.66 | 28.66 | -2.38% | 916,429 |
| Sep 5, 2024 | 29.49 | 29.72 | 29.23 | 29.36 | 29.36 | -0.71% | 688,015 |
| Sep 4, 2024 | 29.44 | 29.82 | 28.87 | 29.57 | 29.57 | -1.17% | 1,244,600 |
| Sep 3, 2024 | 31.15 | 31.52 | 29.84 | 29.92 | 29.92 | -5.85% | 452,034 |
| Aug 30, 2024 | 31.93 | 32.16 | 31.47 | 31.78 | 31.78 | -0.47% | 316,600 |
| Aug 29, 2024 | 32.04 | 32.82 | 31.56 | 31.93 | 31.93 | -0.13% | 376,100 |
| Aug 28, 2024 | 32.90 | 33.12 | 31.47 | 31.97 | 31.97 | -3.12% | 899,412 |
| Aug 27, 2024 | 32.35 | 33.16 | 32.28 | 33.00 | 33.00 | 2.01% | 488,235 |
| Aug 26, 2024 | 32.78 | 33.00 | 31.95 | 32.35 | 32.35 | -1.01% | 514,945 |
| Aug 23, 2024 | 30.67 | 32.99 | 30.37 | 32.68 | 32.68 | 9.55% | 1,325,500 |
| Aug 22, 2024 | 28.70 | 30.51 | 28.70 | 29.83 | 29.83 | 4.45% | 1,223,300 |
| Aug 21, 2024 | 27.80 | 28.86 | 27.80 | 28.56 | 28.56 | 3.89% | 637,200 |
| Aug 20, 2024 | 29.21 | 29.55 | 27.41 | 27.49 | 27.49 | -5.82% | 660,300 |
| Aug 19, 2024 | 28.62 | 29.19 | 28.47 | 29.19 | 29.19 | 1.88% | 397,300 |
| Aug 16, 2024 | 28.36 | 29.04 | 28.25 | 28.65 | 28.65 | 0.77% | 255,916 |
| Aug 15, 2024 | 28.41 | 28.98 | 27.89 | 28.43 | 28.43 | 1.54% | 347,339 |
| Aug 14, 2024 | 27.55 | 28.45 | 27.40 | 28.00 | 28.00 | 2.15% | 275,614 |
| Aug 13, 2024 | 27.36 | 27.49 | 26.76 | 27.41 | 27.41 | 1.29% | 210,700 |
| Aug 12, 2024 | 26.88 | 27.17 | 26.60 | 27.06 | 27.06 | 0.11% | 204,554 |
| Aug 9, 2024 | 26.79 | 27.41 | 26.06 | 27.03 | 27.03 | 0.07% | 393,733 |
| Aug 8, 2024 | 26.06 | 27.46 | 26.00 | 27.01 | 27.01 | 3.41% | 397,700 |
| Aug 7, 2024 | 25.10 | 27.26 | 24.92 | 26.12 | 26.12 | 4.86% | 690,400 |
| Aug 6, 2024 | 24.65 | 25.54 | 24.65 | 24.91 | 24.91 | 1.34% | 556,925 |
| Aug 5, 2024 | 24.33 | 24.91 | 24.20 | 24.58 | 24.58 | -4.17% | 696,300 |
| Aug 2, 2024 | 26.51 | 26.75 | 25.51 | 25.65 | 25.65 | -5.18% | 540,700 |
| Aug 1, 2024 | 27.32 | 27.99 | 26.92 | 27.05 | 27.05 | -0.37% | 344,125 |
| Jul 31, 2024 | 26.92 | 27.93 | 26.81 | 27.15 | 27.15 | 0.70% | 594,344 |
| Jul 30, 2024 | 26.68 | 27.13 | 26.31 | 26.96 | 26.96 | 1.01% | 468,851 |
| Jul 29, 2024 | 26.94 | 26.94 | 26.07 | 26.69 | 26.69 | -0.78% | 238,526 |
| Jul 26, 2024 | 26.39 | 28.12 | 26.28 | 26.90 | 26.90 | 2.87% | 781,400 |
| Jul 25, 2024 | 25.65 | 26.28 | 25.49 | 26.15 | 26.15 | 1.95% | 580,835 |
| Jul 24, 2024 | 26.14 | 26.14 | 25.58 | 25.65 | 25.65 | -1.57% | 1,058,231 |
| Jul 23, 2024 | 26.31 | 26.46 | 25.98 | 26.06 | 26.06 | -1.10% | 361,600 |
| Jul 22, 2024 | 26.23 | 26.43 | 25.79 | 26.35 | 26.35 | 1.31% | 476,612 |
| Jul 19, 2024 | 26.00 | 26.21 | 25.31 | 26.01 | 26.01 | 0.08% | 434,360 |
| Jul 18, 2024 | 26.18 | 26.80 | 25.74 | 25.99 | 25.99 | -1.25% | 804,433 |
| Jul 17, 2024 | 25.25 | 26.64 | 25.14 | 26.32 | 26.32 | 3.01% | 960,037 |
| Jul 16, 2024 | 25.30 | 25.61 | 24.92 | 25.55 | 25.55 | 2.00% | 354,005 |
| Jul 15, 2024 | 25.21 | 25.33 | 24.67 | 25.05 | 25.05 | -1.26% | 234,996 |
| Jul 12, 2024 | 24.98 | 25.72 | 24.77 | 25.37 | 25.37 | 1.68% | 303,720 |
| Jul 11, 2024 | 23.94 | 25.13 | 23.73 | 24.95 | 24.95 | 4.96% | 668,918 |
| Jul 10, 2024 | 24.80 | 25.05 | 23.49 | 23.77 | 23.77 | -2.34% | 695,898 |
| Jul 9, 2024 | 24.49 | 24.72 | 23.89 | 24.34 | 24.34 | -0.61% | 533,046 |
| Jul 8, 2024 | 23.87 | 24.56 | 23.64 | 24.49 | 24.49 | 3.25% | 586,086 |
| Jul 5, 2024 | 23.83 | 23.98 | 23.27 | 23.72 | 23.72 | 1.58% | 473,570 |
| Jul 3, 2024 | 23.63 | 23.79 | 23.15 | 23.35 | 23.35 | -0.81% | 412,010 |
| Jul 2, 2024 | 23.53 | 23.81 | 23.27 | 23.54 | 23.54 | 0.17% | 695,987 |
| Jul 1, 2024 | 23.67 | 23.92 | 23.31 | 23.50 | 23.50 | -1.51% | 1,537,275 |
| Jun 28, 2024 | 24.01 | 24.34 | 23.44 | 23.86 | 23.86 | -0.46% | 1,674,776 |
| Jun 27, 2024 | 22.76 | 24.41 | 22.56 | 23.97 | 23.97 | 4.08% | 1,611,603 |
| Jun 26, 2024 | 23.03 | 24.13 | 22.63 | 23.03 | 23.03 | -0.60% | 795,392 |
| Jun 25, 2024 | 22.65 | 23.44 | 22.03 | 23.17 | 23.17 | 1.89% | 1,003,381 |
| Jun 24, 2024 | 23.50 | 23.50 | 22.53 | 22.74 | 22.74 | -2.86% | 649,994 |
| Jun 21, 2024 | 22.24 | 23.90 | 21.87 | 23.41 | 23.41 | 5.74% | 1,675,434 |
| Jun 20, 2024 | 21.95 | 22.47 | 21.72 | 22.14 | 22.14 | 0.82% | 1,117,829 |
| Jun 18, 2024 | 21.50 | 22.60 | 21.39 | 21.96 | 21.96 | 1.76% | 690,375 |
| Jun 17, 2024 | 22.05 | 22.27 | 21.42 | 21.58 | 21.58 | -2.26% | 662,958 |
| Jun 14, 2024 | 22.62 | 22.78 | 21.51 | 22.08 | 22.08 | -3.20% | 711,329 |
| Jun 13, 2024 | 23.04 | 23.19 | 22.49 | 22.81 | 22.81 | -0.78% | 504,212 |
| Jun 12, 2024 | 23.21 | 23.82 | 22.74 | 22.99 | 22.99 | -0.09% | 625,835 |
| Jun 11, 2024 | 23.09 | 23.28 | 22.69 | 23.01 | 23.01 | -0.04% | 291,280 |