BBB Foods Inc. Class A Common Shares (TBBB)

Last Price41.65

Change+0.65 (1.59%)

NYSE· Last Trade: Jul 10th, 12:05 AM EDT

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

Date Range:

2026-04-10 - 2026-07-10

Date	Open	High	Low	Close	Volume	Adjusted Close
7/09/2026	40.88	42.19	40.88	41.65	711,275	41.65
7/08/2026	40.87	41.25	40.26	41.00	344,594	41.00
7/07/2026	41.67	41.99	40.54	40.61	378,389	40.61
7/06/2026	42.68	42.68	41.40	41.92	579,419	41.92
7/02/2026	41.88	42.58	41.54	42.07	609,544	42.07
7/01/2026	41.08	42.15	40.32	41.66	826,986	41.66
6/30/2026	41.09	41.98	40.64	41.67	626,260	41.67
6/29/2026	41.99	42.60	41.29	41.53	808,991	41.53
6/26/2026	42.54	43.00	41.85	41.99	681,218	41.99
6/25/2026	41.75	42.71	41.41	42.40	486,034	42.40
6/24/2026	42.11	42.87	41.85	42.03	382,907	42.03
6/23/2026	41.66	42.86	41.00	42.09	539,636	42.09
6/22/2026	42.18	42.52	41.42	41.69	552,717	41.69
6/18/2026	43.81	43.81	41.58	42.10	418,207	42.10
6/17/2026	42.41	43.77	41.93	42.54	818,867	42.54
6/16/2026	42.45	43.15	41.81	42.43	420,301	42.43
6/15/2026	42.14	43.80	41.53	42.41	1,047,196	42.41
6/12/2026	41.69	42.71	41.69	42.12	704,685	42.12
6/11/2026	40.58	41.92	40.15	41.81	878,299	41.81
6/10/2026	39.07	40.58	39.07	40.13	722,788	40.13
6/09/2026	40.00	40.08	39.09	39.52	659,387	39.52
6/08/2026	39.43	40.00	39.22	39.60	625,592	39.60
6/05/2026	38.22	39.75	38.00	39.42	826,771	39.42
6/04/2026	39.74	39.75	37.50	38.20	528,888	38.20
6/03/2026	37.88	39.36	37.72	39.29	1,059,318	39.29
6/02/2026	38.97	39.96	37.48	37.94	1,004,918	37.94
6/01/2026	37.27	40.00	36.84	39.56	2,106,943	39.56
5/29/2026	33.74	38.00	33.59	37.82	6,205,389	37.82
5/28/2026	34.73	34.83	32.51	32.73	2,177,687	32.73
5/27/2026	35.10	36.36	34.67	36.14	548,964	36.14
5/26/2026	36.68	36.68	34.35	34.39	574,942	34.39
5/22/2026	37.07	38.24	36.64	36.74	493,459	36.74
5/21/2026	36.69	37.59	36.69	37.20	295,985	37.20
5/20/2026	36.35	37.20	35.83	37.19	247,555	37.19
5/19/2026	36.82	37.56	36.32	36.32	542,211	36.32
5/18/2026	36.64	37.35	35.71	37.00	308,224	37.00
5/15/2026	35.49	37.28	35.36	36.56	395,625	36.56
5/14/2026	35.14	36.32	35.08	35.83	223,517	35.83
5/13/2026	35.54	35.75	34.65	35.65	215,311	35.65
5/12/2026	36.33	36.63	34.19	35.47	843,646	35.47
5/11/2026	38.00	38.65	36.23	36.50	597,976	36.50
5/08/2026	38.50	39.36	36.89	38.09	362,595	38.09
5/07/2026	38.20	39.34	36.80	38.43	412,117	38.43
5/06/2026	38.69	38.81	37.03	37.38	742,066	37.38
5/05/2026	36.49	38.34	36.49	38.20	334,814	38.20
5/04/2026	36.51	36.91	35.97	36.11	143,531	36.11
5/01/2026	36.38	36.79	36.03	36.58	170,564	36.58
4/30/2026	36.47	36.78	35.81	36.50	254,337	36.50
4/29/2026	36.05	36.95	35.68	35.76	236,067	35.76
4/28/2026	36.24	37.01	35.67	36.20	225,852	36.20
4/27/2026	37.27	37.38	36.09	36.24	196,630	36.24
4/24/2026	37.47	38.36	37.06	37.27	339,933	37.27
4/23/2026	39.15	39.20	37.00	37.30	572,453	37.30
4/22/2026	39.47	39.55	38.70	39.14	304,525	39.14
4/21/2026	39.00	39.71	38.87	39.15	390,626	39.15
4/20/2026	38.07	39.15	37.95	39.00	293,762	39.00
4/17/2026	37.30	38.35	37.08	38.18	337,801	38.18
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