BBB Foods Inc. (TBBB)
NYSE: TBBB
· Real-Time Price · USD
26.23
0.12 (0.46%)
At close: Sep 08, 2025, 3:23 PM
TBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 484,900 |
| 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% | 531,000 |
| 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% | 526,400 |
| 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% | 481,800 |
| 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% | 436,400 |
| 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% | 519,400 |
| 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 |