NYSE : TBBB

BBB Foods Inc. — Price history

Consumer Staples · Discount Stores · Mexico

Last price 56.6 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 6.86B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

BBB Foods Inc. (TBBB) closed at 57.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	56.87	57.31	56.36	57.02	638,059	+0.74%
2026-10-30	56.52	56.61	55.43	56.6	699,080	-0.02%
2026-10-29	56.38	56.99	55.88	56.61	427,310	+0.37%
2026-10-28	56.82	56.98	56.18	56.4	598,280	-1.76%
2026-10-27	58.24	58.24	56.93	57.41	775,811	-1.68%
2026-10-26	58.24	58.66	57.49	58.39	693,319	-0.19%
2026-10-23	57.55	58.75	57	58.5	794,057	+1.56%
2026-10-22	58.06	58.82	55.83	57.6	1,725,663	-1.44%
2026-10-21	58.49	59.6	57.46	58.44	1,067,505	+1.87%
2026-10-20	58.65	58.66	57.05	57.37	1,571,392	-1.75%
2026-10-19	58	59.48	57.96	58.39	1,618,274	+1.23%
2026-10-16	57	57.81	56.815	57.68	811,536	+2.94%
2026-10-15	56.34	56.77	55.84	56.03	731,614	-0.59%
2026-10-14	56.03	56.44	55.234	56.36	615,377	-0.14%
2026-10-13	56.93	57.3	56.28	56.44	1,352,695	+0.25%
2026-10-12	55.55	56.37	54.94	56.3	969,363	+1.28%
2026-10-09	53.22	55.87	52.672	55.59	1,037,987	+4.75%
2026-10-08	52.96	53.76	52.3	53.07	537,563	+0.11%
2026-10-07	53.93	54.346	52.43	53.01	725,042	-2.27%
2026-10-06	54.03	54.74	53.13	54.24	373,289	+0.69%
2026-10-05	52.65	54.54	52.21	53.87	661,722	+2.32%
2026-10-02	52.58	52.96	51.79	52.65	368,459	+0.86%
2026-10-01	52.28	53.13	51.29	52.2	493,672	-0.84%
2026-09-30	52.92	53.065	51.76	52.64	679,423	+0.46%
2026-09-29	53.25	53.62	51.65	52.4	1,320,749	-2.13%
2026-09-28	53.27	53.97	52.894	53.54	697,571	-0.04%
2026-09-25	52.66	54	52.07	53.56	1,048,322	+1.02%
2026-09-24	52.02	53.33	51.21	53.02	1,566,195	+2.49%
2026-09-23	51.545	51.8	50.63	51.73	492,913	+0.68%
2026-09-22	52.01	52.07	50.23	51.38	588,780	-2.08%
2026-09-21	51.75	52.98	51.615	52.47	538,130	+2.18%
2026-09-18	50.89	51.53	50.305	51.35	487,094	+0.88%
2026-09-17	50.92	51.38	50.64	50.9	449,615	+0.97%
2026-09-16	50.88	51.67	50.09	50.41	328,242	-0.75%
2026-09-15	51.43	51.43	50.343	50.79	550,453	-1.28%
2026-09-14	50	51.64	49.94	51.45	451,349	+1.96%
2026-09-11	51.61	51.8	50.125	50.46	271,484	-1.71%
2026-09-10	51.75	52.22	50.85	51.34	644,978	-0.62%
2026-09-09	50.44	51.7	49.935	51.66	766,397	+1.73%
2026-09-08	49.58	50.98	49.465	50.78	555,321	+2.03%
2026-09-04	49.7	50.21	49.33	49.77	192,097	+0.18%
2026-09-03	49.86	50.49	49.23	49.68	258,637	+0.67%
2026-09-02	49.96	50.5	49.03	49.35	457,862	-1.10%
2026-09-01	48.57	50.46	48.1	49.9	920,967	+2.74%
2026-08-31	48.92	49.73	48.44	48.57	665,753	-0.86%
2026-08-28	49.45	49.95	48.605	48.99	546,323	+0.60%
2026-08-27	50.08	50.27	48.365	48.7	551,674	-2.42%
2026-08-26	50.65	51.04	49.75	49.91	657,073	-1.96%
2026-08-25	51	51.62	50.04	50.91	710,604	+0.18%
2026-08-24	50.3	50.95	49.73	50.82	655,430	+0.32%
2026-08-21	50	51.03	49.02	50.66	814,392	+1.79%
2026-08-20	49	50	48.28	49.77	978,323	+0.50%
2026-08-19	48.62	49.765	48.2	49.52	722,234	+3.04%
2026-08-18	48.6	49.33	48.06	48.06	601,032	-0.80%
2026-08-17	47.39	48.78	46.5	48.45	737,487	+1.38%
2026-08-14	48.82	50.2	47.61	47.79	1,593,683	-2.87%
2026-08-13	45.75	49.77	44.875	49.2	3,086,889	+16.31%
2026-08-12	41.29	42.68	41.28	42.3	585,870	+2.08%
2026-08-11	40.76	41.65	40.71	41.44	450,378	+1.94%
2026-08-10	40.36	40.98	39.68	40.65	465,560	-0.37%
2026-08-07	40.87	41.05	40.3	40.8	262,431	+0.32%
2026-08-06	42.24	43.577	40.5	40.67	324,525	-3.05%
2026-08-05	42.1	42.685	41.55	41.95	284,233	+0.00%
2026-08-04	44.53	44.58	41.47	41.95	765,401	-2.10%
2026-08-03	41.66	43	41.046	42.85	495,754	+3.68%
2026-07-31	40.78	41.74	39.83	41.33	634,839	+2.81%
2026-07-30	39.73	40.29	39.05	40.2	342,046	+1.82%
2026-07-29	39.75	40.5	38.65	39.48	519,769	-1.08%
2026-07-28	40.54	41.12	38.96	39.91	574,102	-1.77%
2026-07-27	40.7	41.5	40.11	40.63	335,799	+1.02%
2026-07-24	39.86	40.63	39.37	40.22	225,663	+0.93%
2026-07-23	39.55	39.99	38.44	39.85	433,752	-1.43%
2026-07-22	41	42	40.41	40.43	421,651	-1.12%
2026-07-21	41.43	41.825	40.24	40.89	593,319	-0.85%
2026-07-20	40.75	41.46	40.555	41.24	625,785	+1.23%
2026-07-17	40.03	41.46	39.53	40.74	539,021	+1.39%
2026-07-16	39.36	40.57	39.18	40.18	530,836	+1.26%
2026-07-15	40.49	40.96	39.25	39.68	584,717	-1.93%
2026-07-14	42.04	42.4	40.115	40.46	644,678	-3.02%
2026-07-13	42.84	43.015	41.62	41.72	696,208	-2.02%
2026-07-10	41.51	43.19	40.87	42.58	723,613	+2.23%
2026-07-09	40.88	42.19	40.88	41.65	699,893	+1.59%
2026-07-08	40.87	41.25	40.26	41	342,748	+0.96%
2026-07-07	41.67	41.99	40.54	40.61	378,356	-3.13%
2026-07-06	42.68	42.68	41.395	41.92	572,858	-0.36%
2026-07-02	41.88	42.575	41.54	42.07	597,570	+0.98%
2026-07-01	41.08	42.145	40.32	41.66	668,270	-0.02%
2026-06-30	41.09	41.98	40.64	41.67	623,065	+0.34%
2026-06-29	41.99	42.6	41.29	41.53	808,986	-1.10%
2026-06-26	42.54	43	41.85	41.99	667,556	-0.97%
2026-06-25	41.75	42.71	41.415	42.4	485,525	+0.88%
2026-06-24	42.11	42.87	41.85	42.03	381,595	-0.14%
2026-06-23	41.66	42.86	41	42.09	539,159	+0.96%
2026-06-22	42.18	42.515	41.42	41.69	552,606	-0.97%
2026-06-18	43.81	43.81	41.58	42.1	418,177	-1.03%
2026-06-17	42.41	43.765	41.93	42.54	818,865	+0.26%
2026-06-16	42.45	43.15	41.81	42.43	420,300	+0.05%
2026-06-15	42.14	43.8	41.53	42.41	1,047,194	+0.69%
2026-06-12	41.69	42.71	41.69	42.12	704,662	+0.74%
2026-06-11	40.58	41.92	40.15	41.81	878,231	+4.19%
2026-06-10	39.07	40.58	39.067	40.13	722,784	+1.54%
2026-06-09	40	40.08	39.09	39.52	657,799	-0.20%
2026-06-08	39.43	40	39.22	39.6	625,462	+0.46%
2026-06-05	38.22	39.75	38	39.42	825,910	+3.19%
2026-06-04	39.74	39.748	37.5	38.2	528,888	-2.77%
2026-06-03	37.88	39.36	37.72	39.29	1,059,187	+3.56%
2026-06-02	38.97	39.96	37.48	37.94	1,003,121	-4.10%
2026-06-01	37.27	40	36.841	39.56	2,101,897	+4.60%
2026-05-29	33.74	38	33.59	37.82	6,190,836	+15.55%
2026-05-28	34.73	34.83	32.51	32.73	2,162,226	-9.44%
2026-05-27	35.1	36.36	34.67	36.14	535,593	+5.09%
2026-05-26	36.68	36.68	34.35	34.39	569,680	-6.40%
2026-05-22	37.07	38.24	36.64	36.74	483,259	-1.24%
2026-05-21	36.69	37.595	36.69	37.2	295,822	+0.03%
2026-05-20	36.35	37.2	35.825	37.19	237,632	+2.40%
2026-05-19	36.82	37.56	36.32	36.32	542,106	-1.84%
2026-05-18	36.64	37.35	35.71	37	306,923	+1.20%
2026-05-15	35.49	37.285	35.36	36.56	395,624	+2.04%
2026-05-14	35.14	36.32	35.08	35.83	223,517	+0.50%
2026-05-13	35.54	35.75	34.65	35.65	215,311	+0.51%