Home

BBB Foods Inc. Class A Common Shares (TBBB)

27.40
-1.04 (-3.66%)
NYSE · Last Trade: May 9th, 1:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202530.0030.9728.2028.441,573,85328.44
5/07/202530.1531.1730.0230.98652,31230.98
5/06/202530.4631.0129.9531.01410,34031.01
5/05/202530.5031.4430.2130.90456,84430.90
5/02/202530.4030.9829.9630.391,061,69330.39
5/01/202530.6030.8029.7830.13433,27030.13
4/30/202530.1330.5629.9730.56384,00530.56
4/29/202530.5130.5730.0730.28578,93030.28
4/28/202530.2530.3529.5930.26370,87330.26
4/25/202530.0530.3829.6130.19564,30430.19
4/24/202529.2230.1428.8630.05556,58730.05
4/23/202528.4028.9927.9328.88753,22728.88
4/22/202527.4328.7827.2528.06692,88028.06
4/21/202526.4426.9925.6026.941,094,87326.94
4/17/202525.7326.3825.3025.99718,24225.99
4/16/202526.7727.0425.6125.76552,74225.76
4/15/202527.2027.4926.6026.71394,83726.71
4/14/202527.6027.9026.8727.22641,67627.22
4/11/202526.6527.3626.0927.18614,12427.18
4/10/202525.3027.0425.2626.65838,68126.65
4/09/202524.7427.3324.3926.431,382,93126.43
4/08/202525.5326.5024.6824.84727,54324.84
4/07/202523.9725.6823.9424.86927,80624.86
4/04/202527.4927.5224.8125.271,192,04825.27
4/03/202526.6228.2526.3028.08916,84928.08
4/02/202526.4227.2726.1827.25453,07927.25
4/01/202526.5826.8526.1626.82726,43326.82
3/31/202526.0526.9025.8926.68752,94426.68
3/28/202526.7626.8325.9326.74891,70326.74
3/27/202526.9127.5026.1826.97854,61926.97
3/26/202527.2027.2026.4326.67819,33626.67
3/25/202526.9927.5226.7426.84679,03026.84
3/24/202525.9026.8525.9026.81296,74426.81
3/21/202525.2625.9925.1525.84289,53025.84
3/20/202524.3626.0524.3425.65968,07925.65
3/19/202524.1524.4523.7524.20677,59524.20
3/18/202524.7424.8824.1624.23435,67324.23
3/17/202525.1825.6325.0225.06570,43825.06
3/14/202524.7825.1624.5525.06389,99525.06
3/13/202524.9625.0723.9224.52343,72324.52
3/12/202524.8525.4224.8125.21692,53625.21
3/11/202524.1024.6823.7824.501,598,95124.50
3/10/202524.5324.6623.7024.103,030,12724.10
3/07/202524.5225.1023.0024.941,500,90324.94
3/06/202525.2925.7824.3224.45610,03824.45
3/05/202525.2025.5825.0525.32485,24025.32
3/04/202525.5025.7524.6725.231,438,54625.23
3/03/202526.7627.0425.6525.72610,17625.72
2/28/202526.0226.6425.9626.62797,04426.62
2/27/202527.4227.7126.0826.21942,53026.21
2/26/202527.5927.9727.4027.48500,73527.48
2/25/202527.9028.3227.4327.66603,49727.66
2/24/202528.0328.4627.3127.89708,53327.89
2/21/202528.5829.0027.8628.03562,11428.03
2/20/202528.6928.6928.0528.421,167,79028.42
2/19/202528.2928.8628.0628.431,011,08428.43
2/18/202528.0228.4027.9028.15899,86228.15
2/14/202528.0528.3927.8628.021,093,90128.02
2/13/202528.3228.3627.9127.991,139,65027.99
2/12/202527.2428.1327.2428.051,898,63728.05
2/11/202527.5027.7126.7627.562,164,31227.56
2/10/202527.2928.0626.4727.261,563,58027.26