BBB Foods Inc. (TBBB)

AI Score

Unlock

26.88

-0.34 (-1.25%)

At close: Apr 15, 2025, 3:59 PM

26.79

-0.30%

After-hours: Apr 15, 2025, 04:25 PM EDT

BBB Foods Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	27.20	27.21	27.49	27.50	26.60	26.61	26.71	26.72	-1.87%	308,372
Apr 14, 2025	27.60	27.60	27.90	27.90	26.87	26.87	27.22	27.22	0.15%	641,700
Apr 11, 2025	26.65	26.65	27.37	27.37	26.09	26.09	27.18	27.18	1.99%	614,124
Apr 10, 2025	25.30	25.30	27.04	27.04	25.26	25.26	26.65	26.65	0.83%	838,700
Apr 9, 2025	24.74	24.74	27.33	27.33	24.39	24.39	26.43	26.43	6.40%	1,382,931
Apr 8, 2025	25.53	25.53	26.50	26.50	24.68	24.68	24.84	24.84	-0.08%	727,543
Apr 7, 2025	23.97	23.97	25.89	25.89	23.94	23.94	24.86	24.86	-1.62%	927,806
Apr 4, 2025	27.49	27.49	27.52	27.52	24.81	24.81	25.27	25.27	-10.01%	1,192,048
Apr 3, 2025	26.62	26.62	28.25	28.25	26.30	26.30	28.08	28.08	3.05%	916,849
Apr 2, 2025	26.42	26.42	27.28	27.28	26.18	26.18	27.25	27.25	1.60%	453,100
Apr 1, 2025	26.58	26.58	26.85	26.85	26.16	26.16	26.82	26.82	0.52%	726,433
Mar 31, 2025	26.05	26.05	26.90	26.90	25.89	25.89	26.68	26.68	-0.22%	752,944
Mar 28, 2025	26.76	26.76	26.83	26.83	25.93	25.93	26.74	26.74	-0.85%	891,703
Mar 27, 2025	26.91	26.91	27.50	27.50	26.18	26.18	26.97	26.97	1.12%	854,619
Mar 26, 2025	27.20	27.20	27.20	27.20	26.43	26.43	26.67	26.67	-0.63%	819,336
Mar 25, 2025	26.99	26.99	27.52	27.52	26.74	26.74	26.84	26.84	0.11%	679,030
Mar 24, 2025	25.90	25.90	26.85	26.85	25.90	25.90	26.81	26.81	3.75%	296,744
Mar 21, 2025	25.26	25.26	25.99	25.99	25.15	25.15	25.84	25.84	0.74%	289,530
Mar 20, 2025	24.36	24.36	26.05	26.05	24.35	24.35	25.65	25.65	5.99%	968,100
Mar 19, 2025	24.15	24.15	24.45	24.45	23.75	23.75	24.20	24.20	-0.12%	677,600
Mar 18, 2025	24.74	24.74	24.88	24.88	24.16	24.16	24.23	24.23	-3.31%	435,700
Mar 17, 2025	25.18	25.18	25.63	25.63	25.02	25.02	25.06	25.06	0.00%	570,438
Mar 14, 2025	24.78	24.78	25.17	25.17	24.55	24.55	25.06	25.06	2.20%	390,000
Mar 13, 2025	24.96	24.96	25.07	25.07	23.92	23.92	24.52	24.52	-2.74%	343,723
Mar 12, 2025	24.85	24.85	25.42	25.42	24.81	24.81	25.21	25.21	2.90%	692,536
Mar 11, 2025	24.10	24.10	24.68	24.68	23.78	23.78	24.50	24.50	1.66%	890,200
Mar 10, 2025	24.53	24.53	24.66	24.66	23.70	23.70	24.10	24.10	-3.37%	2,348,728
Mar 7, 2025	24.52	24.52	25.10	25.10	23.00	23.00	24.94	24.94	2.00%	1,500,903
Mar 6, 2025	25.29	25.29	25.78	25.78	24.32	24.32	24.45	24.45	-3.44%	610,037
Mar 5, 2025	25.20	25.20	25.58	25.58	25.05	25.05	25.32	25.32	0.36%	485,240
Mar 4, 2025	25.50	25.50	25.75	25.75	24.67	24.67	25.23	25.23	-1.91%	1,438,546
Mar 3, 2025	26.76	26.76	27.04	27.04	25.65	25.65	25.72	25.72	-3.38%	610,200
Feb 28, 2025	26.02	26.02	26.64	26.64	25.96	25.96	26.62	26.62	1.56%	797,044
Feb 27, 2025	27.42	27.42	27.71	27.71	26.08	26.08	26.21	26.21	-4.62%	942,533
Feb 26, 2025	27.59	27.59	27.97	27.97	27.40	27.40	27.48	27.48	-0.65%	500,735
Feb 25, 2025	27.90	27.90	28.32	28.32	27.43	27.43	27.66	27.66	-0.82%	603,500
Feb 24, 2025	28.03	28.03	28.46	28.46	27.31	27.31	27.89	27.89	-0.50%	708,533
Feb 21, 2025	28.58	28.58	29.00	29.00	27.86	27.86	28.03	28.03	-1.37%	562,114
Feb 20, 2025	28.69	28.69	28.82	28.82	28.05	28.05	28.42	28.42	-0.04%	1,167,834
Feb 19, 2025	28.29	28.29	28.86	28.86	28.06	28.06	28.43	28.43	0.99%	1,011,100
Feb 18, 2025	28.02	28.02	28.40	28.40	27.90	27.90	28.15	28.15	0.46%	899,900
Feb 14, 2025	28.05	28.05	28.39	28.39	27.86	27.86	28.02	28.02	0.11%	1,093,901
Feb 13, 2025	28.32	28.32	28.36	28.36	27.91	27.91	27.99	27.99	-0.21%	1,139,700
Feb 12, 2025	27.24	27.24	28.13	28.13	27.24	27.24	28.05	28.05	1.78%	1,904,915
Feb 11, 2025	27.50	27.50	27.71	27.71	26.76	26.76	27.56	27.56	1.10%	2,164,313
Feb 10, 2025	27.29	27.29	28.06	28.06	26.47	26.47	27.26	27.26	-0.80%	1,563,600
Feb 7, 2025	27.20	27.20	27.90	27.90	26.75	26.75	27.48	27.48	1.70%	3,302,500
Feb 6, 2025	28.70	28.70	28.71	28.71	27.00	27.00	27.02	27.02	-5.43%	8,965,933
Feb 5, 2025	29.30	29.30	29.53	29.53	28.15	28.15	28.57	28.57	-2.79%	1,422,019
Feb 4, 2025	29.81	29.81	30.68	30.68	28.75	28.75	29.39	29.39	-5.89%	1,651,919