BBB Foods Inc. (TBBB)
NYSE: TBBB
· Real-Time Price · USD
25.76
0.64 (2.55%)
At close: Oct 03, 2025, 3:59 PM
26.30
2.10%
After-hours: Oct 03, 2025, 05:29 PM EDT
TBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.15 | 25.88 | 24.99 | 25.77 | 25.77 | 2.59% | 289,722 |
| 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% | 919,900 |
| Sep 30, 2025 | 26.72 | 27.09 | 26.43 | 26.96 | 26.96 | 0.63% | 590,000 |
| 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% | 652,500 |
| 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% | 404,200 |
| Sep 18, 2025 | 26.36 | 26.57 | 25.82 | 25.87 | 25.87 | -1.60% | 290,100 |
| 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% | 267,600 |
| Sep 11, 2025 | 25.25 | 26.92 | 25.25 | 26.85 | 26.85 | 7.23% | 489,000 |
| Sep 10, 2025 | 26.12 | 26.22 | 24.74 | 25.04 | 25.04 | -4.13% | 1,384,300 |
| 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% | 420,500 |
Page 1 of 21