BBB Foods Inc. (TBBB)
NYSE: TBBB
· Real-Time Price · USD
26.18
-0.42 (-1.58%)
At close: Aug 14, 2025, 3:59 PM
26.00
-0.69%
After-hours: Aug 14, 2025, 05:54 PM EDT
TBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.50 | 26.75 | 26.06 | 26.18 | 26.18 | -1.58% | 510,099 |
| Aug 13, 2025 | 27.90 | 28.17 | 26.23 | 26.60 | 26.60 | -5.07% | 1,004,600 |
| 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% | 327,700 |
| Aug 7, 2025 | 24.43 | 25.50 | 24.37 | 25.44 | 25.44 | 4.52% | 325,100 |
| 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 | 25.80 | 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% | 481,600 |
| 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 | 0.00% | 862,000 |
| Jul 22, 2025 | 26.25 | 26.25 | 25.68 | 25.75 | 25.75 | -1.64% | 683,300 |
| Jul 21, 2025 | 26.14 | 26.43 | 25.51 | 26.18 | 26.18 | 0.61% | 521,400 |
| Jul 18, 2025 | 26.32 | 27.00 | 25.90 | 26.02 | 26.02 | -1.06% | 1,212,273 |