BBB Foods, Inc. Class A TBBB
NYSE · United States · Retail Trade
$51.88-0.76 (-1.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.66 | -1.86% | $52.28 | $53.13 | $51.61 | 40.98K |
| 2026-09-30 | $52.64 | +0.46% | $52.92 | $53.06 | $51.76 | 709.00K |
| 2026-09-29 | $52.40 | -2.13% | $53.25 | $53.62 | $51.65 | 1.39M |
| 2026-09-28 | $53.54 | -0.04% | $53.27 | $53.97 | $52.89 | 740.70K |
| 2026-09-25 | $53.56 | +1.02% | $52.66 | $54.00 | $52.07 | 1.05M |
| 2026-09-24 | $53.02 | +2.49% | $52.02 | $53.33 | $51.21 | 1.57M |
| 2026-09-23 | $51.73 | +0.68% | $51.54 | $51.80 | $50.63 | 507.40K |
| 2026-09-22 | $51.38 | -2.08% | $52.01 | $52.07 | $50.23 | 591.90K |
| 2026-09-21 | $52.47 | +2.18% | $51.75 | $52.98 | $51.62 | 542.20K |
| 2026-09-18 | $51.35 | +0.88% | $50.89 | $51.53 | $50.31 | 537.40K |
| 2026-09-17 | $50.90 | +0.97% | $50.92 | $51.38 | $50.64 | 449.60K |
| 2026-09-16 | $50.41 | -0.75% | $50.88 | $51.67 | $50.09 | 328.30K |
| 2026-09-15 | $50.79 | -1.28% | $51.43 | $51.43 | $50.34 | 550.50K |
| 2026-09-14 | $51.45 | +1.96% | $50.00 | $51.64 | $49.94 | 451.30K |
| 2026-09-11 | $50.46 | -1.71% | $51.61 | $51.80 | $50.13 | 272.20K |
| 2026-09-10 | $51.34 | -0.62% | $51.75 | $52.22 | $50.85 | 645.00K |
| 2026-09-09 | $51.66 | +1.73% | $50.44 | $51.70 | $49.94 | 767.60K |
| 2026-09-08 | $50.78 | +2.03% | $49.58 | $50.98 | $49.47 | 555.30K |
| 2026-09-04 | $49.77 | +0.18% | $49.70 | $50.21 | $49.33 | 192.10K |
| 2026-09-03 | $49.68 | +0.67% | $49.86 | $50.49 | $49.23 | 269.50K |
| 2026-09-02 | $49.35 | -1.10% | $49.96 | $50.50 | $49.03 | 457.90K |
| 2026-09-01 | $49.90 | +2.74% | $48.57 | $50.46 | $48.10 | 931.70K |
| 2026-08-31 | $48.57 | -0.86% | $48.92 | $49.73 | $48.44 | 665.80K |
| 2026-08-28 | $48.99 | +0.60% | $49.45 | $49.95 | $48.60 | 546.30K |
| 2026-08-27 | $48.70 | -2.42% | $50.08 | $50.27 | $48.37 | 679.10K |
| 2026-08-26 | $49.91 | -1.96% | $50.65 | $51.04 | $49.75 | 707.30K |
| 2026-08-25 | $50.91 | +0.18% | $51.00 | $51.62 | $50.04 | 1.07M |
| 2026-08-24 | $50.82 | +0.32% | $50.30 | $50.95 | $49.73 | 1.01M |
| 2026-08-21 | $50.66 | +1.79% | $50.00 | $51.03 | $49.02 | 1.16M |
| 2026-08-20 | $49.77 | +0.50% | $49.00 | $50.00 | $48.28 | 1.31M |
| 2026-08-19 | $49.52 | +3.04% | $48.62 | $49.76 | $48.20 | 1.05M |
| 2026-08-18 | $48.06 | -0.80% | $48.60 | $49.33 | $48.06 | 601.00K |
| 2026-08-17 | $48.45 | +1.38% | $47.39 | $48.78 | $46.50 | 738.60K |
| 2026-08-14 | $47.79 | -2.87% | $48.82 | $50.20 | $47.61 | 1.59M |
| 2026-08-13 | $49.20 | +16.31% | $45.75 | $49.77 | $44.88 | 3.09M |
| 2026-08-12 | $42.30 | +2.08% | $41.29 | $42.68 | $41.28 | 625.90K |
| 2026-08-11 | $41.44 | +1.94% | $40.76 | $41.65 | $40.71 | 456.40K |
| 2026-08-10 | $40.65 | -0.37% | $40.36 | $40.98 | $39.68 | 465.70K |
| 2026-08-07 | $40.80 | +0.32% | $40.87 | $41.05 | $40.30 | 262.70K |
| 2026-08-06 | $40.67 | -3.05% | $42.24 | $43.58 | $40.50 | 324.60K |
| 2026-08-05 | $41.95 | 0.00% | $42.10 | $42.69 | $41.55 | 284.20K |
| 2026-08-04 | $41.95 | -2.10% | $44.53 | $44.58 | $41.47 | 765.40K |
| 2026-08-03 | $42.85 | +3.68% | $41.66 | $43.00 | $41.05 | 497.60K |
| 2026-07-31 | $41.33 | +2.81% | $40.78 | $41.74 | $39.83 | 642.40K |
| 2026-07-30 | $40.20 | +1.82% | $39.73 | $40.29 | $39.05 | 347.70K |
| 2026-07-29 | $39.48 | -1.08% | $39.75 | $40.50 | $38.65 | 520.60K |
| 2026-07-28 | $39.91 | -1.77% | $40.54 | $41.12 | $38.96 | 578.40K |
| 2026-07-27 | $40.63 | +1.02% | $40.70 | $41.50 | $40.11 | 341.00K |
| 2026-07-24 | $40.22 | +0.93% | $39.86 | $40.63 | $39.37 | 228.20K |
| 2026-07-23 | $39.85 | -1.43% | $39.55 | $39.99 | $38.44 | 433.80K |
| 2026-07-22 | $40.43 | -1.12% | $41.00 | $42.00 | $40.41 | 422.60K |
| 2026-07-21 | $40.89 | -0.85% | $41.43 | $41.83 | $40.24 | 594.10K |
| 2026-07-20 | $41.24 | +1.23% | $40.75 | $41.46 | $40.56 | 625.80K |
| 2026-07-17 | $40.74 | +1.39% | $40.03 | $41.46 | $39.53 | 541.50K |
| 2026-07-16 | $40.18 | +1.26% | $39.36 | $40.57 | $39.18 | 535.30K |
| 2026-07-15 | $39.68 | -1.93% | $40.49 | $40.96 | $39.25 | 716.90K |
| 2026-07-14 | $40.46 | -3.02% | $42.04 | $42.40 | $40.12 | 662.80K |
| 2026-07-13 | $41.72 | -2.02% | $42.84 | $43.01 | $41.62 | 696.20K |
| 2026-07-10 | $42.58 | +2.23% | $41.51 | $43.19 | $40.87 | 724.40K |
| 2026-07-09 | $41.65 | +1.59% | $40.88 | $42.19 | $40.88 | 711.30K |
| 2026-07-08 | $41.00 | +0.96% | $40.87 | $41.25 | $40.26 | 344.60K |
| 2026-07-07 | $40.61 | -3.12% | $41.67 | $41.99 | $40.54 | 378.40K |
| 2026-07-06 | $41.92 | -0.36% | $42.68 | $42.68 | $41.40 | 579.20K |
| 2026-07-02 | $42.07 | +0.98% | $41.88 | $42.58 | $41.54 | 609.50K |
| 2026-07-01 | $41.66 | -0.02% | $41.08 | $42.15 | $40.32 | 827.00K |
| 2026-06-30 | $41.67 | +0.34% | $41.09 | $41.98 | $40.64 | 626.30K |
| 2026-06-29 | $41.53 | -1.10% | $41.99 | $42.60 | $41.29 | 809.00K |
| 2026-06-26 | $41.99 | -0.97% | $42.54 | $43.00 | $41.85 | 681.20K |
| 2026-06-25 | $42.40 | +0.88% | $41.75 | $42.71 | $41.42 | 486.00K |
| 2026-06-24 | $42.03 | -0.14% | $42.11 | $42.87 | $41.85 | 382.90K |
| 2026-06-23 | $42.09 | +0.96% | $41.66 | $42.86 | $41.00 | 539.20K |
| 2026-06-22 | $41.69 | -0.97% | $42.18 | $42.51 | $41.42 | 552.70K |
| 2026-06-18 | $42.10 | -1.03% | $43.81 | $43.81 | $41.58 | 418.20K |
| 2026-06-17 | $42.54 | +0.26% | $42.41 | $43.76 | $41.93 | 818.90K |
| 2026-06-16 | $42.43 | +0.05% | $42.45 | $43.15 | $41.81 | 420.30K |
| 2026-06-15 | $42.41 | +0.69% | $42.14 | $43.80 | $41.53 | 1.05M |
| 2026-06-12 | $42.12 | +0.74% | $41.69 | $42.71 | $41.69 | 704.70K |
| 2026-06-11 | $41.81 | +4.19% | $40.58 | $41.92 | $40.15 | 878.30K |
| 2026-06-10 | $40.13 | +1.54% | $39.07 | $40.58 | $39.07 | 722.80K |
| 2026-06-09 | $39.52 | -0.20% | $40.00 | $40.08 | $39.09 | 659.40K |
| 2026-06-08 | $39.60 | +0.46% | $39.43 | $40.00 | $39.22 | 625.60K |
| 2026-06-05 | $39.42 | +3.19% | $38.22 | $39.75 | $38.00 | 826.80K |
| 2026-06-04 | $38.20 | -2.77% | $39.74 | $39.75 | $37.50 | 528.90K |
| 2026-06-03 | $39.29 | +3.56% | $37.88 | $39.36 | $37.72 | 1.06M |
| 2026-06-02 | $37.94 | -4.10% | $38.97 | $39.96 | $37.48 | 1.00M |
| 2026-06-01 | $39.56 | +4.60% | $37.27 | $40.00 | $36.84 | 2.11M |
| 2026-05-29 | $37.82 | +15.55% | $33.74 | $38.00 | $33.59 | 6.21M |
| 2026-05-28 | $32.73 | -9.44% | $34.73 | $34.83 | $32.51 | 2.18M |
| 2026-05-27 | $36.14 | +5.09% | $35.10 | $36.36 | $34.67 | 548.80K |
| 2026-05-26 | $34.39 | -6.40% | $36.68 | $36.68 | $34.35 | 574.90K |