NYSE - Delayed Quote USD

BBB Foods Inc. (TBBB)

49.77 +0.09 (+0.18%)

At close: September 4 at 4:00:02 PM EDT

49.77 0.00 (0.00%)

After hours: September 4 at 7:30:07 PM EDT

Trade TBBB on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	49.70	50.21	49.33	49.77	49.77	192,100
Sep 3, 2026	49.86	50.49	49.23	49.68	49.68	269,500
Sep 2, 2026	49.96	50.50	49.03	49.35	49.35	457,900
Sep 1, 2026	48.57	50.46	48.10	49.90	49.90	931,700
Aug 31, 2026	48.92	49.73	48.44	48.57	48.57	665,800
Aug 28, 2026	49.45	49.95	48.60	48.99	48.99	546,300
Aug 27, 2026	50.08	50.27	48.37	48.70	48.70	679,100
Aug 26, 2026	50.65	51.04	49.75	49.91	49.91	707,300
Aug 25, 2026	51.00	51.62	50.04	50.91	50.91	1,067,800
Aug 24, 2026	50.30	50.95	49.73	50.82	50.82	1,007,500
Aug 21, 2026	50.00	51.03	49.02	50.66	50.66	1,159,000
Aug 20, 2026	49.00	50.00	48.28	49.77	49.77	1,312,900
Aug 19, 2026	48.62	49.76	48.20	49.52	49.52	1,045,200
Aug 18, 2026	48.60	49.33	48.06	48.06	48.06	601,000
Aug 17, 2026	47.39	48.78	46.50	48.45	48.45	738,600
Aug 14, 2026	48.82	50.20	47.61	47.79	47.79	1,594,400
Aug 13, 2026	45.75	49.77	44.88	49.20	49.20	3,093,000
Aug 12, 2026	41.29	42.68	41.28	42.30	42.30	625,900
Aug 11, 2026	40.76	41.65	40.71	41.44	41.44	456,400
Aug 10, 2026	40.36	40.98	39.68	40.65	40.65	465,700
Aug 7, 2026	40.87	41.05	40.30	40.80	40.80	262,700
Aug 6, 2026	42.24	43.58	40.50	40.67	40.67	324,600
Aug 5, 2026	42.10	42.69	41.55	41.95	41.95	284,200
Aug 4, 2026	44.53	44.58	41.47	41.95	41.95	765,400
Aug 3, 2026	41.66	43.00	41.05	42.85	42.85	497,600
Jul 31, 2026	40.78	41.74	39.83	41.33	41.33	642,400
Jul 30, 2026	39.73	40.29	39.05	40.20	40.20	347,700
Jul 29, 2026	39.75	40.50	38.65	39.48	39.48	520,600
Jul 28, 2026	40.54	41.12	38.96	39.91	39.91	578,400
Jul 27, 2026	40.70	41.50	40.11	40.63	40.63	341,000
Jul 24, 2026	39.86	40.63	39.37	40.22	40.22	228,200
Jul 23, 2026	39.55	39.99	38.44	39.85	39.85	433,800
Jul 22, 2026	41.00	42.00	40.41	40.43	40.43	422,600
Jul 21, 2026	41.43	41.83	40.24	40.89	40.89	594,100
Jul 20, 2026	40.75	41.46	40.56	41.24	41.24	625,800
Jul 17, 2026	40.03	41.46	39.53	40.74	40.74	541,500
Jul 16, 2026	39.36	40.57	39.18	40.18	40.18	535,300
Jul 15, 2026	40.49	40.96	39.25	39.68	39.68	716,900
Jul 14, 2026	42.04	42.40	40.12	40.46	40.46	662,800
Jul 13, 2026	42.84	43.01	41.62	41.72	41.72	696,200
Jul 10, 2026	41.51	43.19	40.87	42.58	42.58	724,400
Jul 9, 2026	40.88	42.19	40.88	41.65	41.65	711,300
Jul 8, 2026	40.87	41.25	40.26	41.00	41.00	344,600
Jul 7, 2026	41.67	41.99	40.54	40.61	40.61	378,400
Jul 6, 2026	42.68	42.68	41.40	41.92	41.92	579,200
Jul 2, 2026	41.88	42.58	41.54	42.07	42.07	609,500
Jul 1, 2026	41.08	42.15	40.32	41.66	41.66	827,000
Jun 30, 2026	41.09	41.98	40.64	41.67	41.67	626,300
Jun 29, 2026	41.99	42.60	41.29	41.53	41.53	809,000
Jun 26, 2026	42.54	43.00	41.85	41.99	41.99	681,200
Jun 25, 2026	41.75	42.71	41.42	42.40	42.40	486,000
Jun 24, 2026	42.11	42.87	41.85	42.03	42.03	382,900
Jun 23, 2026	41.66	42.86	41.00	42.09	42.09	539,200
Jun 22, 2026	42.18	42.51	41.42	41.69	41.69	552,700
Jun 18, 2026	43.81	43.81	41.58	42.10	42.10	418,200
Jun 17, 2026	42.41	43.76	41.93	42.54	42.54	818,900
Jun 16, 2026	42.45	43.15	41.81	42.43	42.43	420,300
Jun 15, 2026	42.14	43.80	41.53	42.41	42.41	1,047,200
Jun 12, 2026	41.69	42.71	41.69	42.12	42.12	704,700
Jun 11, 2026	40.58	41.92	40.15	41.81	41.81	878,300
Jun 10, 2026	39.07	40.58	39.07	40.13	40.13	722,800
Jun 9, 2026	40.00	40.08	39.09	39.52	39.52	659,400
Jun 8, 2026	39.43	40.00	39.22	39.60	39.60	625,600
Jun 5, 2026	38.22	39.75	38.00	39.42	39.42	826,800
Jun 4, 2026	39.74	39.75	37.50	38.20	38.20	528,900
Jun 3, 2026	37.88	39.36	37.72	39.29	39.29	1,059,300
Jun 2, 2026	38.97	39.96	37.48	37.94	37.94	1,004,900
Jun 1, 2026	37.27	40.00	36.84	39.56	39.56	2,106,600
May 29, 2026	33.74	38.00	33.59	37.82	37.82	6,205,300
May 28, 2026	34.73	34.83	32.51	32.73	32.73	2,177,000
May 27, 2026	35.10	36.36	34.67	36.14	36.14	548,800
May 26, 2026	36.68	36.68	34.35	34.39	34.39	574,900
May 22, 2026	37.07	38.24	36.64	36.74	36.74	493,400
May 21, 2026	36.69	37.60	36.69	37.20	37.20	296,000
May 20, 2026	36.35	37.20	35.83	37.19	37.19	247,600
May 19, 2026	36.82	37.56	36.32	36.32	36.32	542,100
May 18, 2026	36.64	37.35	35.71	37.00	37.00	308,100
May 15, 2026	35.49	37.28	35.36	36.56	36.56	395,400
May 14, 2026	35.14	36.32	35.08	35.83	35.83	223,500
May 13, 2026	35.54	35.75	34.65	35.65	35.65	215,300
May 12, 2026	36.33	36.63	34.19	35.47	35.47	843,600
May 11, 2026	38.00	38.65	36.23	36.50	36.50	598,000
May 8, 2026	38.50	39.36	36.89	38.09	38.09	362,600
May 7, 2026	38.20	39.34	36.80	38.43	38.43	412,100
May 6, 2026	38.69	38.81	37.03	37.38	37.38	742,100
May 5, 2026	36.49	38.35	36.49	38.20	38.20	314,800
May 4, 2026	36.51	36.91	35.97	36.11	36.11	143,500
May 1, 2026	36.38	36.79	36.03	36.58	36.58	170,600
Apr 30, 2026	36.47	36.78	35.81	36.50	36.50	254,300
Apr 29, 2026	36.05	36.95	35.68	35.76	35.76	236,100
Apr 28, 2026	36.24	37.01	35.67	36.20	36.20	225,900
Apr 27, 2026	37.27	37.38	36.09	36.24	36.24	196,600
Apr 24, 2026	37.47	38.36	37.06	37.27	37.27	339,900
Apr 23, 2026	39.15	39.20	37.00	37.30	37.30	572,500
Apr 22, 2026	39.47	39.55	38.70	39.14	39.14	304,500
Apr 21, 2026	39.00	39.71	38.87	39.15	39.15	390,600
Apr 20, 2026	38.07	39.15	37.96	39.00	39.00	293,800
Apr 17, 2026	37.30	38.35	37.08	38.18	38.18	337,800
Apr 16, 2026	35.05	37.44	35.05	37.36	37.36	578,700
Apr 15, 2026	35.66	36.12	34.97	35.00	35.00	554,300
Apr 14, 2026	35.81	36.16	35.45	35.73	35.73	396,500
Apr 13, 2026	37.23	37.65	35.82	35.84	35.84	263,300
Apr 10, 2026	37.66	37.70	37.20	37.64	37.64	243,400
Apr 9, 2026	37.14	37.74	36.86	37.56	37.56	407,800
Apr 8, 2026	37.25	37.74	36.64	37.11	37.11	388,000
Apr 7, 2026	36.55	36.78	35.98	36.59	36.59	311,400
Apr 6, 2026	36.39	36.75	35.61	36.53	36.53	254,200
Apr 2, 2026	34.73	36.42	34.02	36.29	36.29	765,100
Apr 1, 2026	35.76	35.81	34.82	34.93	34.93	512,300
Mar 31, 2026	34.72	36.12	34.65	35.37	35.37	575,000
Mar 30, 2026	34.47	35.19	34.26	34.35	34.35	458,200
Mar 27, 2026	33.92	34.38	33.75	34.29	34.29	348,500
Mar 26, 2026	34.16	34.50	33.33	33.94	33.94	535,400
Mar 25, 2026	35.27	35.86	34.55	34.58	34.58	724,100
Mar 24, 2026	33.31	35.24	33.31	34.88	34.88	721,600
Mar 23, 2026	33.02	33.79	32.76	33.57	33.57	369,900
Mar 20, 2026	32.89	33.00	32.26	32.49	32.49	465,100
Mar 19, 2026	32.98	33.34	32.34	32.82	32.82	551,200
Mar 18, 2026	33.62	34.20	33.38	33.38	33.38	657,500
Mar 17, 2026	33.50	34.44	33.50	33.86	33.86	804,500
Mar 16, 2026	33.49	34.11	33.38	33.63	33.63	646,900
Mar 13, 2026	32.50	33.92	32.01	33.08	33.08	1,221,800
Mar 12, 2026	32.79	33.21	30.10	31.76	31.76	2,442,700
Mar 11, 2026	33.35	34.32	33.18	34.03	34.03	517,400
Mar 10, 2026	33.61	34.34	33.00	33.68	33.68	564,200
Mar 9, 2026	32.62	33.53	32.04	33.50	33.50	633,500
Mar 6, 2026	32.80	33.64	31.85	33.11	33.11	535,900
Mar 5, 2026	34.37	34.38	32.90	33.01	33.01	727,000
Mar 4, 2026	35.46	35.65	34.01	34.88	34.88	339,500
Mar 3, 2026	34.78	35.49	34.07	35.04	35.04	713,000
Mar 2, 2026	35.84	36.68	35.54	35.64	35.64	443,100
Feb 27, 2026	36.53	37.02	36.07	36.45	36.45	266,500
Feb 26, 2026	37.02	37.19	36.40	36.72	36.72	255,700
Feb 25, 2026	37.20	37.99	36.94	37.00	37.00	460,300
Feb 24, 2026	36.14	36.98	35.86	36.80	36.80	816,600
Feb 23, 2026	36.98	36.98	35.53	36.03	36.03	734,700
Feb 20, 2026	38.28	38.34	37.44	37.63	37.63	242,700
Feb 19, 2026	38.51	38.83	37.97	38.13	38.13	172,100
Feb 18, 2026	38.89	40.09	38.17	38.51	38.51	944,900
Feb 17, 2026	37.94	38.84	37.63	38.69	38.69	577,600
Feb 13, 2026	37.28	37.96	36.50	37.65	37.65	414,400
Feb 12, 2026	38.04	38.57	37.31	37.34	37.34	452,000
Feb 11, 2026	38.33	39.07	37.60	38.71	38.71	717,900
Feb 10, 2026	38.17	38.94	37.36	38.10	38.10	850,100
Feb 9, 2026	39.22	39.35	38.13	38.29	38.29	527,200
Feb 6, 2026	38.58	39.39	38.11	39.06	39.06	758,300
Feb 5, 2026	37.83	38.88	37.67	38.15	38.15	709,300
Feb 4, 2026	37.88	38.37	37.33	38.17	38.17	708,600
Feb 3, 2026	36.40	37.82	36.26	37.79	37.79	1,725,400
Feb 2, 2026	34.82	36.38	34.42	36.38	36.38	746,300
Jan 30, 2026	34.61	35.42	34.22	34.89	34.89	982,300
Jan 29, 2026	34.44	35.40	33.79	34.94	34.94	1,612,600
Jan 28, 2026	34.48	34.80	33.16	33.50	33.50	856,700
Jan 27, 2026	34.95	35.37	33.94	34.48	34.48	1,098,800
Jan 26, 2026	34.70	34.89	33.75	34.81	34.81	833,200
Jan 23, 2026	33.64	34.44	33.39	34.20	34.20	410,100
Jan 22, 2026	34.13	34.51	33.42	33.84	33.84	457,600
Jan 21, 2026	32.64	34.65	32.28	34.01	34.01	744,000
Jan 20, 2026	32.10	33.06	31.97	32.54	32.54	731,000
Jan 16, 2026	32.12	32.40	31.34	32.13	32.13	236,300
Jan 15, 2026	31.61	32.39	31.45	32.12	32.12	525,000
Jan 14, 2026	31.97	32.56	31.03	31.49	31.49	767,100
Jan 13, 2026	33.47	33.66	32.08	32.12	32.12	484,600
Jan 12, 2026	33.53	34.14	33.38	33.39	33.39	326,300
Jan 9, 2026	33.95	34.38	33.29	33.42	33.42	638,500
Jan 8, 2026	34.17	34.30	33.37	34.09	34.09	939,300
Jan 7, 2026	33.50	34.65	32.82	34.44	34.44	375,300
Jan 6, 2026	34.76	35.19	33.73	33.82	33.82	629,400
Jan 5, 2026	34.70	35.18	34.42	35.16	35.16	465,200
Jan 2, 2026	33.54	35.27	33.54	34.37	34.37	855,500
Dec 31, 2025	33.43	33.96	33.33	33.39	33.39	413,200
Dec 30, 2025	34.02	34.41	33.46	33.46	33.46	424,800
Dec 29, 2025	34.20	34.88	34.01	34.15	34.15	335,300
Dec 26, 2025	34.46	34.75	33.33	34.30	34.30	237,100
Dec 24, 2025	34.46	34.83	34.06	34.50	34.50	128,200
Dec 23, 2025	35.05	35.20	34.35	34.49	34.49	493,300
Dec 22, 2025	33.84	35.38	33.50	35.10	35.10	935,200
Dec 19, 2025	33.25	33.73	33.10	33.71	33.71	702,200
Dec 18, 2025	32.43	33.67	32.40	33.22	33.22	565,400
Dec 17, 2025	32.38	33.67	31.92	32.15	32.15	1,537,200
Dec 16, 2025	32.87	33.07	32.35	32.36	32.36	686,100
Dec 15, 2025	33.32	33.57	32.75	33.05	33.05	1,197,300
Dec 12, 2025	33.74	34.23	32.85	33.00	33.00	794,900
Dec 11, 2025	33.84	34.80	33.39	33.49	33.49	703,400
Dec 10, 2025	34.79	34.92	33.59	33.95	33.95	485,100
Dec 9, 2025	33.44	34.92	33.19	34.79	34.79	769,000
Dec 8, 2025	33.14	33.53	32.85	33.19	33.19	539,200
Dec 5, 2025	33.34	33.90	32.51	32.73	32.73	496,500
Dec 4, 2025	33.16	33.66	32.85	33.35	33.35	693,200
Dec 3, 2025	33.53	33.85	32.99	33.00	33.00	1,030,100
Dec 2, 2025	33.24	33.86	32.75	33.40	33.40	506,700
Dec 1, 2025	32.67	33.57	32.01	33.00	33.00	833,200
Nov 28, 2025	31.61	33.90	31.61	32.58	32.58	839,400
Nov 26, 2025	32.24	32.47	31.57	31.95	31.95	600,200
Nov 25, 2025	32.06	32.53	31.57	32.17	32.17	803,700
Nov 24, 2025	30.85	32.25	30.42	31.82	31.82	888,500
Nov 21, 2025	31.00	32.13	30.18	31.80	31.80	737,300
Nov 20, 2025	31.50	33.14	30.52	31.58	31.58	1,655,700
Nov 19, 2025	29.53	30.60	29.26	30.50	30.50	538,900
Nov 18, 2025	28.31	29.41	28.24	29.18	29.18	271,100
Nov 17, 2025	28.01	28.67	27.65	28.40	28.40	315,300
Nov 14, 2025	25.84	27.81	25.84	27.69	27.69	695,600
Nov 13, 2025	29.01	29.20	26.28	26.30	26.30	1,421,200
Nov 12, 2025	28.97	29.35	28.93	29.18	29.18	316,900
Nov 11, 2025	27.69	28.75	27.00	28.66	28.66	478,600
Nov 10, 2025	27.97	27.98	27.23	27.70	27.70	417,000
Nov 7, 2025	27.58	28.13	27.37	28.04	28.04	539,700
Nov 6, 2025	27.50	27.60	26.75	27.49	27.49	698,400
Nov 5, 2025	26.11	27.99	25.90	27.78	27.78	560,400
Nov 4, 2025	26.92	27.11	26.18	26.22	26.22	274,200
Nov 3, 2025	27.12	27.52	26.91	26.94	26.94	291,200
Oct 31, 2025	28.42	28.91	27.08	27.32	27.32	616,100
Oct 30, 2025	30.21	30.49	28.66	28.68	28.68	639,700
Oct 29, 2025	29.26	30.24	28.90	30.16	30.16	416,000
Oct 28, 2025	29.05	29.38	28.67	29.29	29.29	402,900
Oct 27, 2025	28.58	29.22	28.18	29.15	29.15	691,500
Oct 24, 2025	29.18	29.49	28.54	28.84	28.84	944,600
Oct 23, 2025	29.30	29.30	28.76	29.00	29.00	466,700
Oct 22, 2025	28.67	29.50	28.67	29.29	29.29	666,700
Oct 21, 2025	28.65	29.63	28.58	28.96	28.96	1,133,500
Oct 20, 2025	27.04	28.63	26.68	28.60	28.60	560,700
Oct 17, 2025	26.75	27.34	26.60	27.00	27.00	497,600
Oct 16, 2025	27.17	27.25	26.17	26.73	26.73	357,500
Oct 15, 2025	26.46	27.24	26.10	27.05	27.05	569,800
Oct 14, 2025	25.37	26.80	25.05	26.41	26.41	716,100
Oct 13, 2025	24.86	25.46	24.53	25.42	25.42	577,600
Oct 10, 2025	24.21	24.93	24.18	24.71	24.71	882,300
Oct 9, 2025	24.26	24.71	23.81	24.16	24.16	884,700
Oct 8, 2025	24.56	24.80	23.87	24.12	24.12	554,000
Oct 7, 2025	24.98	25.32	24.48	24.48	24.48	490,400
Oct 6, 2025	25.78	26.02	24.52	24.84	24.84	986,000
Oct 3, 2025	25.15	25.88	24.99	25.77	25.77	289,800
Oct 2, 2025	25.17	25.60	24.93	25.12	25.12	625,300
Oct 1, 2025	26.80	27.00	24.80	24.99	24.99	919,900
Sep 30, 2025	26.72	27.09	26.43	26.96	26.96	590,000
Sep 29, 2025	26.31	27.18	26.31	26.79	26.79	457,800
Sep 26, 2025	26.61	26.85	26.09	26.26	26.26	524,100
Sep 25, 2025	25.75	26.80	25.75	26.59	26.59	652,500
Sep 24, 2025	25.83	26.05	25.29	25.69	25.69	696,400
Sep 23, 2025	25.82	26.24	25.51	25.87	25.87	435,800
Sep 22, 2025	25.51	26.00	25.37	25.85	25.85	224,800
Sep 19, 2025	26.23	26.38	25.19	25.49	25.49	404,200
Sep 18, 2025	26.36	26.57	25.82	25.87	25.87	290,100
Sep 17, 2025	26.07	26.58	25.71	26.29	26.29	301,500
Sep 16, 2025	26.30	26.44	25.64	26.12	26.12	253,300
Sep 15, 2025	26.18	26.48	26.00	26.15	26.15	323,100
Sep 12, 2025	26.71	26.79	26.02	26.16	26.16	267,600
Sep 11, 2025	25.25	26.92	25.25	26.85	26.85	489,000
Sep 10, 2025	26.12	26.22	24.74	25.04	25.04	1,384,300
Sep 9, 2025	26.20	26.36	25.92	26.12	26.12	446,900
Sep 8, 2025	26.30	26.62	25.92	26.42	26.42	420,500
Sep 5, 2025	26.20	26.30	25.57	26.11	26.11	421,800

PSMT

WALMEX.MX

BJ

DLTR

OLLI

WMT.MU

WMMVY

DG

DLMAF

TGT

Mobilize your Website

View Site in Mobile | Classic

Share by: