BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
28.04
+0.55 (2.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
BBB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.58 | 28.13 | 27.37 | 28.04 | 28.04 | 2.00% | 539,741 |
| Nov 6, 2025 | 27.50 | 27.60 | 26.75 | 27.49 | 27.49 | -1.04% | 698,371 |
| Nov 5, 2025 | 26.11 | 27.99 | 25.90 | 27.78 | 27.78 | 5.95% | 560,268 |
| Nov 4, 2025 | 26.92 | 27.11 | 26.18 | 26.22 | 26.22 | -2.67% | 274,179 |
| Nov 3, 2025 | 27.12 | 27.52 | 26.91 | 26.94 | 26.94 | -1.39% | 291,213 |
| Oct 31, 2025 | 28.42 | 28.91 | 27.08 | 27.32 | 27.32 | -4.74% | 616,091 |
| Oct 30, 2025 | 30.21 | 30.49 | 28.66 | 28.68 | 28.68 | -4.91% | 639,693 |
| Oct 29, 2025 | 29.26 | 30.24 | 28.90 | 30.16 | 30.16 | 2.97% | 416,031 |
| Oct 28, 2025 | 29.05 | 29.38 | 28.67 | 29.29 | 29.29 | 0.48% | 402,960 |
| Oct 27, 2025 | 28.58 | 29.22 | 28.18 | 29.15 | 29.15 | 1.07% | 691,454 |
| Oct 24, 2025 | 29.18 | 29.49 | 28.54 | 28.84 | 28.84 | -0.55% | 944,715 |
| Oct 23, 2025 | 29.30 | 29.30 | 28.77 | 29.00 | 29.00 | -0.99% | 466,762 |
| Oct 22, 2025 | 28.67 | 29.50 | 28.67 | 29.29 | 29.29 | 1.14% | 666,657 |
| Oct 21, 2025 | 28.65 | 29.63 | 28.58 | 28.96 | 28.96 | 1.26% | 1,133,526 |
| Oct 20, 2025 | 27.04 | 28.63 | 26.69 | 28.60 | 28.60 | 5.93% | 560,681 |
| Oct 17, 2025 | 26.75 | 27.34 | 26.60 | 27.00 | 27.00 | 1.01% | 497,616 |
| Oct 16, 2025 | 27.17 | 27.25 | 26.17 | 26.73 | 26.73 | -1.18% | 357,461 |
| Oct 15, 2025 | 26.46 | 27.24 | 26.10 | 27.05 | 27.05 | 2.42% | 569,764 |
| Oct 14, 2025 | 25.37 | 26.80 | 25.05 | 26.41 | 26.41 | 3.89% | 716,055 |
| Oct 13, 2025 | 24.86 | 25.46 | 24.53 | 25.42 | 25.42 | 2.87% | 577,632 |
| Oct 10, 2025 | 24.21 | 24.93 | 24.19 | 24.71 | 24.71 | 2.28% | 882,342 |
| Oct 9, 2025 | 24.26 | 24.71 | 23.81 | 24.16 | 24.16 | 0.17% | 884,707 |
| Oct 8, 2025 | 24.56 | 24.80 | 23.87 | 24.12 | 24.12 | -1.47% | 554,101 |
| Oct 7, 2025 | 24.98 | 25.32 | 24.48 | 24.48 | 24.48 | -1.45% | 490,411 |
| Oct 6, 2025 | 25.78 | 26.02 | 24.52 | 24.84 | 24.84 | -3.61% | 985,960 |
| Oct 3, 2025 | 25.15 | 25.88 | 24.99 | 25.77 | 25.77 | 2.59% | 289,750 |
| Oct 2, 2025 | 25.17 | 25.60 | 24.93 | 25.12 | 25.12 | 0.52% | 625,366 |
| Oct 1, 2025 | 26.80 | 27.00 | 24.80 | 24.99 | 24.99 | -7.31% | 919,893 |
| Sep 30, 2025 | 26.72 | 27.09 | 26.43 | 26.96 | 26.96 | 0.63% | 589,993 |
| Sep 29, 2025 | 26.31 | 27.18 | 26.31 | 26.79 | 26.79 | 2.02% | 457,802 |
| Sep 26, 2025 | 26.61 | 26.85 | 26.09 | 26.26 | 26.26 | -1.24% | 524,135 |
| Sep 25, 2025 | 25.75 | 26.80 | 25.75 | 26.59 | 26.59 | 3.50% | 652,493 |
| Sep 24, 2025 | 25.83 | 26.05 | 25.29 | 25.69 | 25.69 | -0.70% | 696,404 |
| Sep 23, 2025 | 25.82 | 26.24 | 25.51 | 25.87 | 25.87 | 0.08% | 435,998 |
| Sep 22, 2025 | 25.51 | 26.00 | 25.37 | 25.85 | 25.85 | 1.41% | 224,824 |
| Sep 19, 2025 | 26.23 | 26.38 | 25.19 | 25.49 | 25.49 | -1.47% | 404,178 |
| Sep 18, 2025 | 26.36 | 26.57 | 25.82 | 25.87 | 25.87 | -1.60% | 290,089 |
| Sep 17, 2025 | 26.07 | 26.59 | 25.71 | 26.29 | 26.29 | 0.65% | 301,518 |
| Sep 16, 2025 | 26.30 | 26.44 | 25.64 | 26.12 | 26.12 | -0.11% | 253,317 |
| Sep 15, 2025 | 26.18 | 26.48 | 26.00 | 26.15 | 26.15 | -0.04% | 323,145 |
| Sep 12, 2025 | 26.71 | 26.79 | 26.02 | 26.16 | 26.16 | -2.57% | 267,555 |
| Sep 11, 2025 | 25.25 | 26.92 | 25.25 | 26.85 | 26.85 | 7.23% | 488,984 |
| Sep 10, 2025 | 26.12 | 26.22 | 24.74 | 25.04 | 25.04 | -4.13% | 1,384,294 |
| Sep 9, 2025 | 26.20 | 26.36 | 25.92 | 26.12 | 26.12 | -1.14% | 447,169 |
| Sep 8, 2025 | 26.30 | 26.62 | 25.93 | 26.42 | 26.42 | 1.19% | 420,459 |
| Sep 5, 2025 | 26.20 | 26.30 | 25.57 | 26.11 | 26.11 | 0.50% | 421,856 |
| Sep 4, 2025 | 26.17 | 26.65 | 25.81 | 25.98 | 25.98 | -0.31% | 409,531 |
| Sep 3, 2025 | 26.50 | 26.50 | 25.65 | 26.06 | 26.06 | -2.18% | 484,838 |
| Sep 2, 2025 | 26.58 | 26.76 | 26.21 | 26.64 | 26.64 | -0.97% | 287,360 |
| Aug 29, 2025 | 26.53 | 27.28 | 26.36 | 26.90 | 26.90 | 1.66% | 530,962 |