Skip to main content
BBB Foods Inc. (TBBB)
NYSE: TBBB · Real-Time Price · USD
32.73
-0.62 (-1.86%)
At close: Dec 5, 2025, 4:00 PM EST
32.84
+0.11 (0.34%)
After-hours: Dec 5, 2025, 7:54 PM EST

BBB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.3433.9032.5132.7332.73-1.86%496,504
Dec 4, 202533.1633.6632.8533.3533.351.06%693,178
Dec 3, 202533.5333.8533.0033.0033.00-1.20%974,483
Dec 2, 202533.2433.8632.7533.4033.401.21%506,685
Dec 1, 202532.6733.5732.0133.0033.001.29%833,246
Nov 28, 202531.6133.9031.6132.5832.581.97%839,429
Nov 26, 202532.2432.4731.5731.9531.95-0.68%600,180
Nov 25, 202532.0632.5331.5732.1732.171.10%803,684
Nov 24, 202530.8532.2530.4231.8231.820.06%888,461
Nov 21, 202531.0032.1330.1831.8031.800.70%737,259
Nov 20, 202531.5033.1430.5231.5831.583.54%1,655,737
Nov 19, 202529.5330.6029.2630.5030.504.52%538,882
Nov 18, 202528.3129.4128.2429.1829.182.75%271,114
Nov 17, 202528.0128.6727.6528.4028.402.56%315,253
Nov 14, 202525.8427.8125.8427.6927.695.29%695,568
Nov 13, 202529.0129.2026.2826.3026.30-9.87%1,421,187
Nov 12, 202528.9729.3528.9329.1829.181.81%316,912
Nov 11, 202527.6928.7527.0028.6628.663.47%478,733
Nov 10, 202527.9727.9827.2327.7027.70-1.21%416,995
Nov 7, 202527.5828.1327.3728.0428.042.00%539,744
Nov 6, 202527.5027.6026.7527.4927.49-1.04%698,371
Nov 5, 202526.1127.9925.9027.7827.785.95%560,378
Nov 4, 202526.9227.1126.1826.2226.22-2.67%274,179
Nov 3, 202527.1227.5226.9126.9426.94-1.39%291,213
Oct 31, 202528.4228.9127.0827.3227.32-4.74%616,091
Oct 30, 202530.2130.4928.6628.6828.68-4.91%639,693
Oct 29, 202529.2630.2428.9030.1630.162.97%416,031
Oct 28, 202529.0529.3828.6729.2929.290.48%402,960
Oct 27, 202528.5829.2228.1829.1529.151.07%691,454
Oct 24, 202529.1829.4928.5428.8428.84-0.55%944,715
Oct 23, 202529.3029.3028.7729.0029.00-0.99%466,762
Oct 22, 202528.6729.5028.6729.2929.291.14%666,657
Oct 21, 202528.6529.6328.5828.9628.961.26%1,133,526
Oct 20, 202527.0428.6326.6928.6028.605.93%560,681
Oct 17, 202526.7527.3426.6027.0027.001.01%497,616
Oct 16, 202527.1727.2526.1726.7326.73-1.18%357,461
Oct 15, 202526.4627.2426.1027.0527.052.42%569,764
Oct 14, 202525.3726.8025.0526.4126.413.89%716,055
Oct 13, 202524.8625.4624.5325.4225.422.87%577,632
Oct 10, 202524.2124.9324.1924.7124.712.28%882,342
Oct 9, 202524.2624.7123.8124.1624.160.17%884,707
Oct 8, 202524.5624.8023.8724.1224.12-1.47%554,101
Oct 7, 202524.9825.3224.4824.4824.48-1.45%490,411
Oct 6, 202525.7826.0224.5224.8424.84-3.61%985,960
Oct 3, 202525.1525.8824.9925.7725.772.59%289,750
Oct 2, 202525.1725.6024.9325.1225.120.52%625,366
Oct 1, 202526.8027.0024.8024.9924.99-7.31%919,893
Sep 30, 202526.7227.0926.4326.9626.960.63%589,993
Sep 29, 202526.3127.1826.3126.7926.792.02%457,802
Sep 26, 202526.6126.8526.0926.2626.26-1.24%524,135
Sep 25, 202525.7526.8025.7526.5926.593.50%652,493
Sep 24, 202525.8326.0525.2925.6925.69-0.70%696,404
Sep 23, 202525.8226.2425.5125.8725.870.08%435,998
Sep 22, 202525.5126.0025.3725.8525.851.41%224,824
Sep 19, 202526.2326.3825.1925.4925.49-1.47%404,178
Sep 18, 202526.3626.5725.8225.8725.87-1.60%290,089
Sep 17, 202526.0726.5925.7126.2926.290.65%301,518
Sep 16, 202526.3026.4425.6426.1226.12-0.11%253,317
Sep 15, 202526.1826.4826.0026.1526.15-0.04%323,145
Sep 12, 202526.7126.7926.0226.1626.16-2.57%267,555
Sep 11, 202525.2526.9225.2526.8526.857.23%488,984
Sep 10, 202526.1226.2224.7425.0425.04-4.13%1,384,294
Sep 9, 202526.2026.3625.9226.1226.12-1.14%447,169
Sep 8, 202526.3026.6225.9326.4226.421.19%420,459
Sep 5, 202526.2026.3025.5726.1126.110.50%421,856
Sep 4, 202526.1726.6525.8125.9825.98-0.31%409,531
Sep 3, 202526.5026.5025.6526.0626.06-2.18%484,878
Sep 2, 202526.5826.7626.2126.6426.64-0.97%287,360
Aug 29, 202526.5327.2826.3626.9026.901.66%530,962
Aug 28, 202526.2526.9826.2526.4626.460.99%432,766
Aug 27, 202524.9426.2024.9426.2026.205.52%497,257
Aug 26, 202525.9326.1524.8324.8324.83-4.57%526,369
Aug 25, 202525.8626.3225.7726.0226.020.66%590,541
Aug 22, 202525.5626.2325.4525.8525.851.13%481,784
Aug 21, 202525.6126.2825.4825.5625.56-1.20%378,628
Aug 20, 202525.4926.1425.4925.8725.870.94%293,118
Aug 19, 202525.4825.9525.4225.6325.630.71%465,129
Aug 18, 202526.2626.2625.4025.4525.45-2.42%436,397
Aug 15, 202526.1926.5325.9426.0826.08-0.38%614,439
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