BBB Foods Inc. Class A Common Shares (TBBB)

Last Price37.36

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 17th, 6:45 AM EDT

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

Date Range:

2026-01-17 - 2026-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	35.05	37.44	35.05	37.36	578,704	37.36
4/15/2026	35.66	36.12	34.98	35.00	554,408	35.00
4/14/2026	35.81	36.16	35.45	35.73	396,522	35.73
4/13/2026	37.23	37.65	35.82	35.84	263,339	35.84
4/10/2026	37.66	37.70	37.20	37.64	243,359	37.64
4/09/2026	37.14	37.74	36.86	37.56	407,802	37.56
4/08/2026	37.25	37.74	36.64	37.11	387,989	37.11
4/07/2026	36.55	36.77	35.98	36.59	311,432	36.59
4/06/2026	36.39	36.75	35.61	36.53	254,175	36.53
4/02/2026	34.73	36.42	34.02	36.29	765,263	36.29
4/01/2026	35.76	35.81	34.82	34.93	512,325	34.93
3/31/2026	34.72	36.12	34.65	35.37	574,954	35.37
3/30/2026	34.47	35.19	34.27	34.35	458,239	34.35
3/27/2026	33.92	34.38	33.75	34.29	348,496	34.29
3/26/2026	34.16	34.50	33.33	33.94	535,439	33.94
3/25/2026	35.27	35.86	34.55	34.58	724,129	34.58
3/24/2026	33.31	35.24	33.31	34.88	721,557	34.88
3/23/2026	33.02	33.79	32.76	33.57	369,876	33.57
3/20/2026	32.89	33.00	32.26	32.49	465,087	32.49
3/19/2026	32.98	33.34	32.34	32.82	551,150	32.82
3/18/2026	33.62	34.20	33.38	33.38	657,642	33.38
3/17/2026	33.50	34.44	33.50	33.86	804,614	33.86
3/16/2026	33.49	34.11	33.38	33.63	646,893	33.63
3/13/2026	32.50	33.92	32.01	33.08	1,221,827	33.08
3/12/2026	32.79	33.20	30.10	31.76	2,442,762	31.76
3/11/2026	33.35	34.32	33.18	34.03	517,359	34.03
3/10/2026	33.61	34.34	33.00	33.68	564,170	33.68
3/09/2026	32.62	33.53	32.04	33.50	633,568	33.50
3/06/2026	32.80	33.64	31.85	33.11	535,914	33.11
3/05/2026	34.37	34.38	32.90	33.01	727,012	33.01
3/04/2026	35.46	35.65	34.01	34.88	339,502	34.88
3/03/2026	34.78	35.49	34.07	35.04	713,012	35.04
3/02/2026	35.84	36.68	35.54	35.64	443,086	35.64
2/27/2026	36.53	37.02	36.07	36.45	266,535	36.45
2/26/2026	37.02	37.19	36.40	36.72	255,698	36.72
2/25/2026	37.20	37.99	36.94	37.00	460,294	37.00
2/24/2026	36.14	36.98	35.86	36.80	816,580	36.80
2/23/2026	36.98	36.98	35.53	36.03	734,725	36.03
2/20/2026	38.28	38.34	37.44	37.63	242,720	37.63
2/19/2026	38.51	38.83	37.98	38.13	172,101	38.13
2/18/2026	38.89	40.09	38.17	38.51	944,922	38.51
2/17/2026	37.94	38.84	37.63	38.69	577,614	38.69
2/13/2026	37.28	37.96	36.50	37.65	414,361	37.65
2/12/2026	38.04	38.57	37.31	37.34	452,030	37.34
2/11/2026	38.33	39.07	37.60	38.71	717,900	38.71
2/10/2026	38.17	38.94	37.36	38.10	850,125	38.10
2/09/2026	39.22	39.25	38.13	38.29	527,164	38.29
2/06/2026	38.58	39.39	38.11	39.06	758,366	39.06
2/05/2026	37.83	38.88	37.76	38.15	709,256	38.15
2/04/2026	37.88	38.37	37.33	38.17	708,636	38.17
2/03/2026	36.40	37.82	36.26	37.79	1,725,414	37.79
2/02/2026	34.82	36.38	34.42	36.38	746,261	36.38
1/30/2026	34.61	35.42	34.22	34.89	982,304	34.89
1/29/2026	34.44	35.40	33.79	34.94	1,612,592	34.94
1/28/2026	34.48	34.80	33.16	33.50	853,808	33.50
1/27/2026	34.95	35.37	33.94	34.48	1,098,772	34.48
1/26/2026	34.70	34.89	33.75	34.81	833,451	34.81
1/23/2026	33.64	34.44	33.39	34.20	410,136	34.20
1/22/2026	34.13	34.51	33.42	33.84	457,564	33.84
1/21/2026	32.64	34.65	32.28	34.01	743,986	34.01
1/20/2026	32.10	33.06	31.97	32.54	731,020	32.54