Want to see TBBB full AI Analyst Report?
BBB Foods, Inc. Class A (TBBB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.52 | 56.61 | 55.43 | 56.60 | 56.60 | -0.02% | 699,012 | 0.90 |
| Oct 29, 2026 | 56.38 | 56.99 | 55.88 | 56.61 | 56.61 | +0.37% | 427,304 | 0.55 |
| Oct 28, 2026 | 56.82 | 56.98 | 56.18 | 56.40 | 56.40 | -1.76% | 598,279 | 0.77 |
| Oct 27, 2026 | 58.24 | 58.24 | 56.93 | 57.41 | 57.41 | -1.68% | 775,723 | 1.00 |
| Oct 26, 2026 | 58.24 | 58.66 | 57.49 | 58.39 | 58.39 | -0.19% | 693,270 | 0.90 |
| Oct 23, 2026 | 57.55 | 58.75 | 57.00 | 58.50 | 58.50 | +1.56% | 793,926 | 1.03 |
| Oct 22, 2026 | 58.06 | 58.82 | 55.83 | 57.60 | 57.60 | -1.44% | 1,725,654 | 2.31 |
| Oct 21, 2026 | 58.49 | 59.60 | 57.46 | 58.44 | 58.44 | +1.87% | 1,067,505 | 1.46 |
| Oct 20, 2026 | 58.65 | 58.66 | 57.05 | 57.37 | 57.37 | -1.75% | 1,571,392 | 2.20 |
| Oct 19, 2026 | 58.00 | 59.48 | 57.96 | 58.39 | 58.39 | +1.23% | 1,618,192 | 2.33 |
| Oct 16, 2026 | 57.00 | 57.81 | 56.82 | 57.68 | 57.68 | +2.94% | 864,153 | 1.25 |
| Oct 15, 2026 | 56.34 | 56.77 | 55.84 | 56.03 | 56.03 | -0.59% | 886,575 | 1.29 |
| Oct 14, 2026 | 56.03 | 56.44 | 55.23 | 56.36 | 56.36 | -0.14% | 656,470 | 0.96 |
| Oct 13, 2026 | 56.93 | 57.30 | 56.28 | 56.44 | 56.44 | +0.25% | 1,432,984 | 2.14 |
| Oct 12, 2026 | 55.55 | 56.37 | 54.94 | 56.30 | 56.30 | +1.28% | 1,095,715 | 1.65 |
| Oct 09, 2026 | 53.22 | 55.87 | 52.67 | 55.59 | 55.59 | +4.75% | 1,110,323 | 1.69 |
| Oct 08, 2026 | 52.96 | 53.76 | 52.30 | 53.07 | 53.07 | +0.11% | 547,339 | 0.83 |
| Oct 07, 2026 | 53.93 | 54.35 | 52.43 | 53.01 | 53.01 | -2.27% | 730,816 | 1.11 |
| Oct 06, 2026 | 54.03 | 54.74 | 53.13 | 54.24 | 54.24 | +0.69% | 375,422 | 0.56 |
| Oct 05, 2026 | 52.65 | 54.54 | 52.21 | 53.87 | 53.87 | +2.32% | 661,808 | 1.00 |
| Oct 02, 2026 | 52.58 | 52.96 | 51.79 | 52.65 | 52.65 | +0.86% | 368,466 | 0.56 |
| Oct 01, 2026 | 52.28 | 53.13 | 51.29 | 52.20 | 52.20 | -0.84% | 493,672 | 0.75 |
| Sep 30, 2026 | 52.92 | 53.07 | 51.76 | 52.64 | 52.64 | +0.46% | 709,058 | 1.09 |
| Sep 29, 2026 | 53.25 | 53.62 | 51.65 | 52.40 | 52.40 | -2.13% | 1,386,064 | 2.17 |
| Sep 28, 2026 | 53.27 | 53.97 | 52.89 | 53.54 | 53.54 | -0.04% | 740,668 | 1.16 |
| Sep 25, 2026 | 52.66 | 54.00 | 52.07 | 53.56 | 53.56 | +1.02% | 1,050,653 | 1.66 |
| Sep 24, 2026 | 52.02 | 53.33 | 51.21 | 53.02 | 53.02 | +2.49% | 1,566,819 | 2.52 |
| Sep 23, 2026 | 51.55 | 51.80 | 50.63 | 51.73 | 51.73 | +0.68% | 507,386 | 0.81 |
| Sep 22, 2026 | 52.01 | 52.07 | 50.23 | 51.38 | 51.38 | -2.08% | 591,974 | 0.95 |
| Sep 21, 2026 | 51.75 | 52.98 | 51.62 | 52.47 | 52.47 | +2.18% | 542,233 | 0.88 |
| Sep 18, 2026 | 50.89 | 51.53 | 50.31 | 51.35 | 51.35 | +0.88% | 537,451 | 0.87 |
| Sep 17, 2026 | 50.92 | 51.38 | 50.64 | 50.90 | 50.90 | +0.97% | 449,615 | 0.72 |
| Sep 16, 2026 | 50.88 | 51.67 | 50.09 | 50.41 | 50.41 | -0.75% | 328,281 | 0.53 |
| Sep 15, 2026 | 51.43 | 51.43 | 50.34 | 50.79 | 50.79 | -1.28% | 550,454 | 0.88 |
| Sep 14, 2026 | 50.00 | 51.64 | 49.94 | 51.45 | 51.45 | +1.96% | 451,352 | 0.72 |
| Sep 11, 2026 | 51.61 | 51.80 | 50.13 | 50.46 | 50.46 | -1.71% | 272,207 | 0.43 |
| Sep 10, 2026 | 51.75 | 52.22 | 50.85 | 51.34 | 51.34 | -0.62% | 644,984 | 1.01 |
| Sep 09, 2026 | 50.44 | 51.70 | 49.94 | 51.66 | 51.66 | +1.73% | 767,692 | 1.20 |
| Sep 08, 2026 | 49.58 | 50.98 | 49.47 | 50.78 | 50.78 | +2.03% | 555,435 | 0.86 |
| Sep 07, 2026 | 49.70 | 50.21 | 49.33 | 49.77 | 49.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.70 | 50.21 | 49.33 | 49.77 | 49.77 | +0.18% | 192,105 | 0.29 |
| Sep 03, 2026 | 49.86 | 50.49 | 49.23 | 49.68 | 49.68 | +0.67% | 269,543 | 0.40 |
| Sep 02, 2026 | 49.96 | 50.50 | 49.03 | 49.35 | 49.35 | -1.10% | 457,866 | 0.68 |
| Sep 01, 2026 | 48.57 | 50.46 | 48.10 | 49.90 | 49.90 | +2.74% | 931,712 | 1.38 |
| Aug 31, 2026 | 48.92 | 49.73 | 48.44 | 48.57 | 48.57 | -0.86% | 665,796 | 0.98 |
| Aug 28, 2026 | 49.45 | 49.95 | 48.61 | 48.99 | 48.99 | +0.60% | 546,332 | 0.78 |
| Aug 27, 2026 | 50.08 | 50.27 | 48.37 | 48.70 | 48.70 | -2.42% | 679,098 | 0.86 |
| Aug 26, 2026 | 50.65 | 51.04 | 49.75 | 49.91 | 49.91 | -1.96% | 707,277 | 0.87 |
| Aug 25, 2026 | 51.00 | 51.62 | 50.04 | 50.91 | 50.91 | +0.18% | 1,067,787 | 1.32 |
| Aug 24, 2026 | 50.30 | 50.95 | 49.73 | 50.82 | 50.82 | +0.32% | 1,007,517 | 1.26 |