Skip to main content
BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
26.08
-0.10 (-0.38%)
At close: Aug 15, 2025, 4:00 PM
26.58
+0.50 (1.92%)
After-hours: Aug 15, 2025, 7:49 PM EDT

BBB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.1926.5325.9426.0826.08-0.38%614,427
Aug 14, 202526.5026.7626.0526.1826.18-1.58%519,356
Aug 13, 202527.9028.1726.2326.6026.60-5.07%1,004,594
Aug 12, 202526.0728.5425.8528.0228.026.42%1,311,441
Aug 11, 202525.7026.3325.6326.3326.332.01%651,220
Aug 8, 202525.4025.8325.2125.8125.811.45%327,653
Aug 7, 202524.4325.5024.3725.4425.444.52%325,092
Aug 6, 202524.5024.8724.0624.3424.34-1.50%713,664
Aug 5, 202525.5225.7324.5924.7124.71-3.06%503,228
Aug 4, 202525.6025.8125.3325.4925.49-0.04%761,707
Aug 1, 202525.5425.8525.3425.5025.50-0.08%481,573
Jul 31, 202525.5025.9625.3025.5225.52-0.16%541,223
Jul 30, 202525.9125.9425.3325.5625.56-0.78%478,634
Jul 29, 202524.9825.8824.8625.7625.763.75%751,503
Jul 28, 202525.5525.6624.8124.8324.83-3.05%767,916
Jul 25, 202525.5925.8525.5025.6125.61-0.19%215,429
Jul 24, 202525.8025.9925.5825.6625.66-0.35%608,850
Jul 23, 202525.7226.1125.4025.7525.75-861,957
Jul 22, 202526.2526.2525.6825.7525.75-1.64%683,267
Jul 21, 202526.1426.4325.5126.1826.180.61%521,362
Jul 18, 202526.3227.0025.9026.0226.02-1.06%1,212,273
Jul 17, 202526.4427.0426.2526.3026.30-0.49%658,849
Jul 16, 202526.7927.4026.1526.4326.43-0.64%976,894
Jul 15, 202524.4226.9024.2526.6026.608.79%1,674,421
Jul 14, 202524.6024.7824.2524.4524.45-0.49%605,520
Jul 11, 202525.5025.5024.3324.5724.57-3.76%731,060
Jul 10, 202525.2825.5724.8225.5325.531.35%357,526
Jul 9, 202525.6025.6324.8425.1925.19-2.21%705,384
Jul 8, 202526.3826.6625.7425.7625.76-2.39%544,387
Jul 7, 202527.5527.7026.3826.3926.39-4.83%334,342
Jul 3, 202527.9828.3827.1827.7327.73-0.22%274,240
Jul 2, 202527.5427.9327.0927.7927.790.65%1,074,158
Jul 1, 202527.8527.9827.3627.6127.61-0.54%773,962
Jun 30, 202527.4528.4327.4527.7627.761.09%1,126,468
Jun 27, 202527.4227.7227.0327.4627.460.11%555,579
Jun 26, 202527.2427.8127.1827.4327.430.85%563,457
Jun 25, 202526.9127.9226.7727.2027.201.99%824,713
Jun 24, 202527.1327.4426.3626.6726.67-1.22%635,375
Jun 23, 202526.4927.0726.0427.0027.002.47%307,089
Jun 20, 202525.8627.1525.5626.3526.353.09%540,147
Jun 18, 202526.3626.4425.4525.5625.56-2.41%328,167
Jun 17, 202526.4326.6426.0126.1926.19-1.10%314,470
Jun 16, 202526.2126.8126.2126.4826.481.18%330,921
Jun 13, 202526.8327.2326.1426.1726.17-2.35%385,180
Jun 12, 202526.5227.1526.4226.8026.800.71%425,569
Jun 11, 202526.2826.7425.7726.6126.610.91%734,561
Jun 10, 202526.5226.7525.9726.3726.37-0.26%479,160
Jun 9, 202527.1127.7226.4426.4426.44-3.08%272,313
Jun 6, 202527.4327.4926.6427.2827.28-0.44%629,236
Jun 5, 202527.5027.7027.1327.4027.400.37%477,116