BBB Foods Inc. Class A Common Shares (TBBB)

Last Price61.36

Change+4.39 (7.71%)

NYSE · Last Trade: Nov 3rd, 3:04 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BBB Foods Inc. Class A Common Shares (TBBB)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	56.87	57.30	56.36	56.97	1,007,438	56.97
10/30/2026	56.52	56.61	55.43	56.60	699,081	56.60
10/29/2026	56.38	56.99	55.88	56.61	427,310	56.61
10/28/2026	56.82	56.98	56.18	56.40	598,281	56.40
10/27/2026	58.24	58.24	56.93	57.41	775,809	57.41
10/26/2026	58.24	58.66	57.49	58.39	693,303	58.39
10/23/2026	57.55	58.75	57.00	58.50	794,057	58.50
10/22/2026	58.06	58.82	55.83	57.60	1,725,661	57.60
10/21/2026	58.49	59.60	57.46	58.44	1,067,493	58.44
10/20/2026	58.65	58.66	57.05	57.37	1,571,390	57.37
10/19/2026	58.00	59.48	57.96	58.39	1,618,272	58.39
10/16/2026	57.00	57.81	56.81	57.68	864,193	57.68
10/15/2026	56.34	56.77	55.84	56.03	886,573	56.03
10/14/2026	56.03	56.44	55.23	56.36	656,438	56.36
10/13/2026	56.93	57.30	56.28	56.44	1,432,943	56.44
10/12/2026	55.55	56.37	54.94	56.30	1,095,618	56.30
10/09/2026	53.22	55.87	52.67	55.59	1,110,325	55.59
10/08/2026	52.96	53.76	52.30	53.07	547,338	53.07
10/07/2026	53.93	54.35	52.43	53.01	730,812	53.01
10/06/2026	54.03	54.74	53.13	54.24	375,421	54.24
10/05/2026	52.65	54.54	52.21	53.87	663,945	53.87
10/02/2026	52.58	52.96	51.79	52.65	368,467	52.65
10/01/2026	52.28	53.13	51.29	52.20	493,674	52.20
9/30/2026	52.92	53.06	51.76	52.64	709,026	52.64
9/29/2026	53.25	53.62	51.65	52.40	1,386,060	52.40
9/28/2026	53.27	53.97	52.89	53.54	739,872	53.54
9/25/2026	52.66	54.00	52.07	53.56	1,050,653	53.56
9/24/2026	52.02	53.33	51.21	53.02	1,566,816	53.02
9/23/2026	51.55	51.80	50.63	51.73	507,385	51.73
9/22/2026	52.01	52.07	50.23	51.38	591,972	51.38
9/21/2026	51.75	52.98	51.62	52.47	542,233	52.47
9/18/2026	50.89	51.53	50.30	51.35	537,451	51.35
9/17/2026	50.92	51.38	50.64	50.90	449,616	50.90
9/16/2026	50.88	51.67	50.09	50.41	328,273	50.41
9/15/2026	51.43	51.43	50.34	50.79	550,454	50.79
9/14/2026	50.00	51.64	49.94	51.45	451,351	51.45
9/11/2026	51.61	51.80	50.13	50.46	272,208	50.46
9/10/2026	51.75	52.22	50.85	51.34	644,983	51.34
9/09/2026	50.44	51.70	49.94	51.66	767,667	51.66
9/08/2026	49.58	50.98	49.47	50.78	555,434	50.78
9/04/2026	49.70	50.21	49.33	49.77	192,106	49.77
9/03/2026	49.86	50.49	49.23	49.68	269,645	49.68
9/02/2026	49.96	50.50	49.03	49.35	457,863	49.35
9/01/2026	48.57	50.46	48.10	49.90	931,724	49.90
8/31/2026	48.92	49.73	48.44	48.57	665,796	48.57
8/28/2026	49.45	49.95	48.60	48.99	546,336	48.99
8/27/2026	50.08	50.27	48.37	48.70	679,087	48.70
8/26/2026	50.65	51.04	49.75	49.91	707,275	49.91
8/25/2026	51.00	51.62	50.04	50.91	1,067,819	50.91
8/24/2026	50.30	50.95	49.73	50.82	1,007,517	50.82
8/21/2026	50.00	51.03	49.02	50.66	1,159,010	50.66
8/20/2026	49.00	50.00	48.28	49.77	1,312,939	49.77
8/19/2026	48.62	49.77	48.20	49.52	1,045,157	49.52
8/18/2026	48.60	49.33	48.06	48.06	601,048	48.06
8/17/2026	47.39	48.78	46.50	48.45	738,631	48.45
8/14/2026	48.82	50.20	47.61	47.79	1,594,396	47.79
8/13/2026	45.75	49.77	44.88	49.20	3,092,927	49.20
8/12/2026	41.29	42.68	41.28	42.30	625,068	42.30
8/11/2026	40.76	41.65	40.71	41.44	456,075	41.44
8/10/2026	40.36	40.98	39.68	40.65	465,700	40.65
8/07/2026	40.87	41.05	40.30	40.80	262,716	40.80
8/06/2026	42.24	43.58	40.50	40.67	324,572	40.67
8/05/2026	42.10	42.69	41.55	41.95	284,235	41.95
8/04/2026	44.53	44.58	41.47	41.95	765,417	41.95
8/03/2026	41.66	43.00	41.05	42.85	497,584	42.85