BBB Foods Inc. Class A Common Shares (NY:TBBB)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	33.43	33.96	33.33	33.39	413,226	-0.07(-0.21%)
Dec 30, 2025	34.02	34.41	33.46	33.46	424,847	-0.69(-2.02%)
Dec 29, 2025	34.20	34.88	34.01	34.15	335,280	-0.15(-0.44%)
Dec 26, 2025	34.46	34.75	33.33	34.30	237,076	-0.20(-0.58%)
Dec 24, 2025	34.46	34.83	34.06	34.50	128,215	+0.01(+0.03%)
Dec 23, 2025	35.05	35.20	34.35	34.49	493,273	-0.61(-1.74%)
Dec 22, 2025	33.84	35.38	33.50	35.10	935,232	+1.39(+4.12%)
Dec 19, 2025	33.25	33.73	33.10	33.71	702,193	+0.49(+1.48%)
Dec 18, 2025	32.43	33.67	32.41	33.22	565,432	+1.07(+3.33%)
Dec 17, 2025	32.38	33.67	31.92	32.15	1,537,210	-0.21(-0.65%)
Dec 16, 2025	32.87	33.07	32.35	32.36	686,126	-0.69(-2.09%)
Dec 15, 2025	33.32	33.57	32.75	33.05	1,197,317	+0.05(+0.15%)
Dec 12, 2025	33.74	34.23	32.84	33.00	794,893	-0.49(-1.46%)
Dec 11, 2025	33.84	34.80	33.39	33.49	703,443	-0.46(-1.35%)
Dec 10, 2025	34.79	34.92	33.59	33.95	485,149	-0.84(-2.41%)
Dec 09, 2025	33.44	34.92	33.19	34.79	769,004	+1.60(+4.82%)
Dec 08, 2025	33.14	33.53	32.85	33.19	539,161	+0.46(+1.41%)
Dec 05, 2025	33.34	33.90	32.51	32.73	496,505	-0.62(-1.86%)
Dec 04, 2025	33.16	33.66	32.85	33.35	693,198	+0.35(+1.06%)
Dec 03, 2025	33.53	33.84	32.99	33.00	1,030,064	-0.40(-1.20%)
Dec 02, 2025	33.24	33.86	32.75	33.40	506,685	+0.40(+1.21%)
Dec 01, 2025	32.67	33.57	32.01	33.00	833,246	+0.42(+1.29%)
Nov 28, 2025	31.61	33.90	31.61	32.58	839,429	+0.63(+1.97%)
Nov 26, 2025	32.24	32.47	31.57	31.95	600,184	-0.22(-0.68%)
Nov 25, 2025	32.06	32.53	31.57	32.17	803,687	+0.35(+1.10%)
Nov 24, 2025	30.85	32.25	30.42	31.82	881,838	+0.02(+0.06%)
Nov 21, 2025	31.00	32.12	30.18	31.80	737,310	+0.22(+0.70%)
Nov 20, 2025	31.50	33.14	30.52	31.58	1,655,720	+1.08(+3.54%)
Nov 19, 2025	29.53	30.60	29.26	30.50	536,491	+1.32(+4.52%)
Nov 18, 2025	28.31	29.41	28.24	29.18	271,114	+0.78(+2.75%)
Nov 17, 2025	28.01	28.67	27.65	28.40	315,253	+0.71(+2.56%)
Nov 14, 2025	25.84	27.81	25.84	27.69	695,568	+1.39(+5.29%)
Nov 13, 2025	29.01	29.20	26.28	26.30	1,419,787	-2.88(-9.87%)
Nov 12, 2025	28.97	29.35	28.93	29.18	316,912	+0.52(+1.81%)
Nov 11, 2025	27.69	28.75	27.00	28.66	478,633	+0.96(+3.47%)
Nov 10, 2025	27.97	27.98	27.23	27.70	416,995	-0.34(-1.21%)
Nov 07, 2025	27.58	28.13	27.37	28.04	539,744	+0.55(+2.00%)
Nov 06, 2025	27.50	27.60	26.75	27.49	698,371	-0.29(-1.04%)
Nov 05, 2025	26.11	27.99	25.90	27.78	560,378	+1.56(+5.95%)
Nov 04, 2025	26.92	27.11	26.18	26.22	274,179	-0.72(-2.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.