BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
26.16
-0.69 (-2.57%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BBB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.71 | 26.79 | 26.02 | 26.16 | 26.16 | -2.57% | 266,922 |
| 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 |
| Aug 28, 2025 | 26.25 | 26.98 | 26.25 | 26.46 | 26.46 | 0.99% | 432,766 |
| Aug 27, 2025 | 24.94 | 26.20 | 24.94 | 26.20 | 26.20 | 5.52% | 497,257 |
| Aug 26, 2025 | 25.93 | 26.15 | 24.83 | 24.83 | 24.83 | -4.57% | 526,369 |
| Aug 25, 2025 | 25.86 | 26.32 | 25.77 | 26.02 | 26.02 | 0.66% | 590,541 |
| Aug 22, 2025 | 25.56 | 26.23 | 25.45 | 25.85 | 25.85 | 1.13% | 481,784 |
| Aug 21, 2025 | 25.61 | 26.28 | 25.48 | 25.56 | 25.56 | -1.20% | 378,628 |
| Aug 20, 2025 | 25.49 | 26.14 | 25.49 | 25.87 | 25.87 | 0.94% | 293,118 |
| Aug 19, 2025 | 25.48 | 25.95 | 25.42 | 25.63 | 25.63 | 0.71% | 465,129 |
| Aug 18, 2025 | 26.26 | 26.26 | 25.40 | 25.45 | 25.45 | -2.42% | 436,397 |
| Aug 15, 2025 | 26.19 | 26.53 | 25.94 | 26.08 | 26.08 | -0.38% | 614,439 |
| Aug 14, 2025 | 26.50 | 26.76 | 26.05 | 26.18 | 26.18 | -1.58% | 519,356 |
| Aug 13, 2025 | 27.90 | 28.17 | 26.23 | 26.60 | 26.60 | -5.07% | 1,004,594 |
| Aug 12, 2025 | 26.07 | 28.54 | 25.85 | 28.02 | 28.02 | 6.42% | 1,311,441 |
| Aug 11, 2025 | 25.70 | 26.33 | 25.63 | 26.33 | 26.33 | 2.01% | 651,220 |
| Aug 8, 2025 | 25.40 | 25.83 | 25.21 | 25.81 | 25.81 | 1.45% | 327,653 |
| Aug 7, 2025 | 24.43 | 25.50 | 24.37 | 25.44 | 25.44 | 4.52% | 325,092 |
| Aug 6, 2025 | 24.50 | 24.87 | 24.06 | 24.34 | 24.34 | -1.50% | 713,664 |
| Aug 5, 2025 | 25.52 | 25.73 | 24.59 | 24.71 | 24.71 | -3.06% | 503,228 |
| Aug 4, 2025 | 25.60 | 25.81 | 25.33 | 25.49 | 25.49 | -0.04% | 761,707 |
| Aug 1, 2025 | 25.54 | 25.85 | 25.34 | 25.50 | 25.50 | -0.08% | 481,573 |
| Jul 31, 2025 | 25.50 | 25.96 | 25.30 | 25.52 | 25.52 | -0.16% | 541,223 |
| Jul 30, 2025 | 25.91 | 25.94 | 25.33 | 25.56 | 25.56 | -0.78% | 478,634 |
| 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 |