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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	34.82	36.38	34.42	36.38	746,261	+1.49(+4.27%)
Jan 30, 2026	34.61	35.42	34.22	34.89	982,304	-0.05(-0.14%)
Jan 29, 2026	34.44	35.40	33.79	34.94	1,612,592	+1.44(+4.30%)
Jan 28, 2026	34.48	34.80	33.16	33.50	853,808	-0.98(-2.84%)
Jan 27, 2026	34.95	35.37	33.94	34.48	1,098,772	-0.33(-0.95%)
Jan 26, 2026	34.70	34.89	33.75	34.81	833,451	+0.61(+1.78%)
Jan 23, 2026	33.64	34.44	33.39	34.20	410,136	+0.36(+1.06%)
Jan 22, 2026	34.13	34.51	33.42	33.84	457,564	-0.17(-0.50%)
Jan 21, 2026	32.64	34.65	32.28	34.01	743,986	+1.47(+4.52%)
Jan 20, 2026	32.10	33.06	31.97	32.54	731,020	+0.41(+1.28%)
Jan 16, 2026	32.12	32.40	31.34	32.13	236,575	+0.01(+0.03%)
Jan 15, 2026	31.61	32.39	31.45	32.12	524,959	+0.63(+2.00%)
Jan 14, 2026	31.97	32.55	31.03	31.49	767,077	-0.63(-1.96%)
Jan 13, 2026	33.47	33.66	32.08	32.12	484,618	-1.27(-3.80%)
Jan 12, 2026	33.53	34.14	33.38	33.39	326,257	-0.03(-0.09%)
Jan 09, 2026	33.95	34.38	33.30	33.42	638,574	-0.67(-1.97%)
Jan 08, 2026	34.17	34.30	33.37	34.09	1,266,453	-0.35(-1.02%)
Jan 07, 2026	33.50	34.65	32.82	34.44	706,720	+0.62(+1.83%)
Jan 06, 2026	34.76	35.19	33.73	33.82	629,359	-1.34(-3.81%)
Jan 05, 2026	34.70	35.18	34.42	35.16	465,195	+0.79(+2.30%)
Jan 02, 2026	33.54	35.27	33.54	34.37	855,517	+0.98(+2.94%)
Dec 31, 2025	33.43	33.96	33.33	33.39	413,229	-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%)

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.