BBB Foods Inc. (TBBB)
NYSE: TBBB
· Real-Time Price · USD
26.45
0.25 (0.95%)
At close: Aug 28, 2025, 3:59 PM
26.15
-1.15%
After-hours: Aug 28, 2025, 07:53 PM EDT
TBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24.94 | 26.20 | 24.94 | 26.20 | 26.20 | 5.52% | 497,239 |
| 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 |
| 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 |