BBB Foods Inc. Class A Common Shares (TBBB)

Last Price30.95

Change-3.09 (-9.07%)

NYSE · Last Trade: Mar 12th, 12:57 PM EDT

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

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/16/2026	32.12	32.40	31.34	32.13	236,575	32.13
1/15/2026	31.61	32.39	31.45	32.12	524,959	32.12
1/14/2026	31.97	32.55	31.03	31.49	767,077	31.49
1/13/2026	33.47	33.66	32.08	32.12	484,618	32.12
1/12/2026	33.53	34.14	33.38	33.39	326,257	33.39
1/09/2026	33.95	34.38	33.30	33.42	638,574	33.42
1/08/2026	34.17	34.30	33.37	34.09	1,266,453	34.09
1/07/2026	33.50	34.65	32.82	34.44	706,720	34.44
1/06/2026	34.76	35.19	33.73	33.82	629,359	33.82
1/05/2026	34.70	35.18	34.42	35.16	465,195	35.16
1/02/2026	33.54	35.27	33.54	34.37	855,517	34.37
12/31/2025	33.43	33.96	33.33	33.39	413,229	33.39
12/30/2025	34.02	34.41	33.46	33.46	424,847	33.46
12/29/2025	34.20	34.88	34.01	34.15	335,280	34.15
12/26/2025	34.46	34.75	33.33	34.30	237,076	34.30
12/24/2025	34.46	34.83	34.06	34.50	128,215	34.50
12/23/2025	35.05	35.20	34.35	34.49	493,273	34.49
12/22/2025	33.84	35.38	33.50	35.10	935,232	35.10
12/19/2025	33.25	33.73	33.10	33.71	702,193	33.71
12/18/2025	32.43	33.67	32.41	33.22	565,432	33.22
12/17/2025	32.38	33.67	31.92	32.15	1,537,210	32.15
12/16/2025	32.87	33.07	32.35	32.36	686,126	32.36
12/15/2025	33.32	33.57	32.75	33.05	1,197,317	33.05
12/12/2025	33.74	34.23	32.84	33.00	794,893	33.00