Skip to main content
BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
27.28
-0.12 (-0.44%)
At close: Jun 6, 2025, 4:00 PM
27.28
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

BBB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.4327.4926.6427.2827.28-0.44%629,195
Jun 5, 202527.5027.7027.1327.4027.400.37%477,116
Jun 4, 202529.1529.5827.2727.3027.30-5.04%812,384
Jun 3, 202528.7529.2028.0928.7528.75-1.07%778,533
Jun 2, 202530.1230.1228.9829.0629.060.69%375,526
May 30, 202529.2529.2528.3328.8628.86-1.50%749,735
May 29, 202529.8029.8029.1429.3029.30-1.01%266,321
May 28, 202529.7130.2329.3429.6029.60-0.84%295,448
May 27, 202529.8030.4629.7529.8529.850.17%384,850
May 23, 202529.5729.8829.0029.8029.800.03%278,109
May 22, 202530.3830.4529.6429.7929.79-1.85%421,073
May 21, 202531.2731.2730.0030.3530.35-2.76%341,152
May 20, 202531.0031.2930.6131.2131.211.00%678,987
May 19, 202530.1231.0030.0730.9030.902.15%583,006
May 16, 202530.3330.9230.0030.2530.250.17%504,141
May 15, 202529.7030.4828.8330.2030.200.80%672,849
May 14, 202528.9629.9928.7629.9629.964.43%561,587
May 13, 202527.7528.7927.7228.6928.693.35%576,248
May 12, 202527.8928.2527.3927.7627.76-0.50%580,289
May 9, 202529.0129.0427.0027.9027.90-1.90%695,352
May 8, 202530.0030.9728.2028.4428.44-8.20%1,573,853
May 7, 202530.1531.1730.0230.9830.98-0.10%652,312
May 6, 202530.4631.0129.9531.0131.010.36%410,360
May 5, 202530.5031.4430.2130.9030.901.68%456,844
May 2, 202530.4030.9829.9630.3930.390.86%1,061,693
May 1, 202530.6030.8129.7830.1330.13-1.41%433,270
Apr 30, 202530.1330.5629.9730.5630.560.92%384,005
Apr 29, 202530.5130.5730.0730.2830.280.07%578,930
Apr 28, 202530.2530.3529.5930.2630.260.23%370,873
Apr 25, 202530.0530.3829.6130.1930.190.47%564,304
Apr 24, 202529.2230.1428.8630.0530.054.05%556,588
Apr 23, 202528.4028.9927.9328.8828.882.92%753,316
Apr 22, 202527.4328.7827.2528.0628.064.16%692,880
Apr 21, 202526.4426.9925.6026.9426.943.66%1,094,901
Apr 17, 202525.7326.3825.3025.9925.990.89%718,242
Apr 16, 202526.7727.0425.6125.7625.76-3.56%552,742
Apr 15, 202527.2027.4926.6026.7126.71-1.87%394,837
Apr 14, 202527.6027.9026.8727.2227.220.15%641,676
Apr 11, 202526.6527.3726.0927.1827.181.99%614,124
Apr 10, 202525.3027.0425.2626.6526.650.83%838,692
Apr 9, 202524.7427.3324.3926.4326.436.40%1,382,931
Apr 8, 202525.5326.5024.6824.8424.84-0.08%727,543
Apr 7, 202523.9725.8923.9424.8624.86-1.62%927,806
Apr 4, 202527.4927.5224.8125.2725.27-10.01%1,192,048
Apr 3, 202526.6228.2526.3028.0828.083.05%916,849
Apr 2, 202526.4227.2826.1827.2527.251.60%453,081
Apr 1, 202526.5826.8526.1626.8226.820.52%726,433
Mar 31, 202526.0526.9025.8926.6826.68-0.22%752,944
Mar 28, 202526.7626.8325.9326.7426.74-0.85%891,703
Mar 27, 202526.9127.5026.1826.9726.971.12%854,619