Skip to main content
TBBB logo

BBB Foods Inc.

TBBBNYSEConsumer StaplesDiscount Stores

$57.41Today:- (-)1Y +98.62%

As of Oct 27, 2026 close

Market cap
$6.82B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$25.84$59.48
Volume (live)
-
Avg. volume (3M)
837.38K

BBB Foods (TBBB) Historical Stock Prices

Analyze BBB Foods (TBBB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BBB Foods (TBBB) Interactive Price Chart

Interactive historical price chart showing BBB Foods stock price movements and trends across multiple time periods.

Loading chart...

TBBB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TBBB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202658.2458.2456.9357.4157.41775.81K
Oct 26, 202658.2458.6657.4958.3958.39693.32K
Oct 23, 202657.5558.7557.0058.5058.50794.06K
Oct 22, 202658.0658.8255.8357.6057.601.73M
Oct 21, 202658.4959.6057.4658.4458.441.07M
Oct 20, 202658.6558.6657.0557.3757.371.57M
Oct 19, 202658.0059.4857.9658.3958.391.62M
Oct 16, 202657.0057.8156.8157.6857.68811.54K
Oct 15, 202656.3456.7755.8456.0356.03731.61K
Oct 14, 202656.0356.4455.2356.3656.36615.38K
Oct 13, 202656.9357.3056.2856.4456.441.35M
Oct 12, 202655.5556.3754.9456.3056.30969.36K
Oct 9, 202653.2255.8752.6755.5955.591.04M
Oct 8, 202652.9653.7652.3053.0753.07537.56K
Oct 7, 202653.9354.3552.4353.0153.01725.04K
Oct 6, 202654.0354.7453.1354.2454.24373.29K
Oct 5, 202652.6554.5452.2153.8753.87661.72K
Oct 2, 202652.5852.9651.7952.6552.65368.46K
Oct 1, 202652.2853.1351.2952.2052.20493.67K
Sep 30, 202652.9253.0651.7652.6452.64679.42K
Sep 29, 202653.2553.6251.6552.4052.401.32M
Sep 28, 202653.2753.9752.8953.5453.54697.57K
Sep 25, 202652.6654.0052.0753.5653.561.05M
Sep 24, 202652.0253.3351.2153.0253.021.57M
Sep 23, 202651.5551.8050.6351.7351.73492.91K
Sep 22, 202652.0152.0750.2351.3851.38588.78K
Sep 21, 202651.7552.9851.6252.4752.47538.13K
Sep 18, 202650.8951.5350.3051.3551.35487.09K
Sep 17, 202650.9251.3850.6450.9050.90449.62K
Sep 16, 202650.8851.6750.0950.4150.41328.24K
Sep 15, 202651.4351.4350.3450.7950.79550.45K
Sep 14, 202650.0051.6449.9451.4551.45451.35K
Sep 11, 202651.6151.8050.1350.4650.46271.48K
Sep 10, 202651.7552.2250.8551.3451.34644.98K
Sep 9, 202650.4451.7049.9451.6651.66766.40K
Sep 8, 202649.5850.9849.4750.7850.78555.32K
Sep 4, 202649.7050.2149.3349.7749.77192.10K
Sep 3, 202649.8650.4949.2349.6849.68258.64K
Sep 2, 202649.9650.5049.0349.3549.35457.86K
Sep 1, 202648.5750.4648.1049.9049.90920.97K
Aug 31, 202648.9249.7348.4448.5748.57665.75K
Aug 28, 202649.4549.9548.6048.9948.99546.32K
Aug 27, 202650.0850.2748.3748.7048.70551.67K
Aug 26, 202650.6551.0449.7549.9149.91657.07K
Aug 25, 202651.0051.6250.0450.9150.91710.60K
Aug 24, 202650.3050.9549.7350.8250.82655.43K
Aug 21, 202650.0051.0349.0250.6650.66814.39K
Aug 20, 202649.0050.0048.2849.7749.77978.32K
Aug 19, 202648.6249.7748.2049.5249.52722.23K
Aug 18, 202648.6049.3348.0648.0648.06601.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.