NYSE - Nasdaq Real Time Price USD

BBB Foods Inc. (TBBB)

Compare
32.99 -0.10 (-0.32%)
As of 2:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 33.00 33.33 32.65 32.99 32.99 208,768
Oct 16, 2024 33.78 33.80 32.58 33.09 33.09 486,500
Oct 15, 2024 31.79 34.16 31.79 33.22 33.22 843,800
Oct 14, 2024 32.89 32.91 31.50 31.74 31.74 379,000
Oct 11, 2024 32.04 32.99 31.84 32.84 32.84 1,030,400
Oct 10, 2024 30.75 32.17 30.75 31.97 31.97 582,800
Oct 9, 2024 31.46 31.74 30.84 31.00 31.00 346,500
Oct 8, 2024 30.57 31.34 30.12 31.33 31.33 668,600
Oct 7, 2024 30.75 31.24 30.58 30.63 30.63 846,900
Oct 4, 2024 30.40 31.33 30.17 30.73 30.73 716,600
Oct 3, 2024 29.86 30.06 29.65 29.93 29.93 310,200
Oct 2, 2024 29.85 30.08 29.35 29.75 29.75 550,800
Oct 1, 2024 30.07 30.66 29.84 30.03 30.03 269,600
Sep 30, 2024 29.64 30.00 29.21 30.00 30.00 500,800
Sep 27, 2024 29.85 30.21 29.83 30.00 30.00 512,100
Sep 26, 2024 31.74 31.74 29.81 29.90 29.90 1,312,100
Sep 25, 2024 31.40 32.11 31.09 31.55 31.55 792,100
Sep 24, 2024 31.65 31.91 31.00 31.31 31.31 381,400
Sep 23, 2024 31.35 32.34 31.23 31.64 31.64 359,400
Sep 20, 2024 32.42 32.44 31.25 31.37 31.37 618,200
Sep 19, 2024 31.11 32.80 30.59 32.51 32.51 896,100
Sep 18, 2024 30.51 30.96 30.13 30.47 30.47 461,700
Sep 17, 2024 31.50 31.50 30.15 30.51 30.51 379,400
Sep 16, 2024 30.66 31.42 30.50 31.28 31.28 510,100
Sep 13, 2024 29.96 31.35 29.96 30.68 30.68 903,500
Sep 12, 2024 29.36 30.08 29.26 30.03 30.03 827,000
Sep 11, 2024 28.07 29.13 28.03 29.10 29.10 459,200
Sep 10, 2024 29.18 29.40 28.05 28.20 28.20 1,050,300
Sep 9, 2024 28.75 29.23 28.56 28.98 28.98 1,275,900
Sep 6, 2024 29.46 29.50 28.32 28.66 28.66 916,400
Sep 5, 2024 29.49 29.72 29.23 29.36 29.36 688,000
Sep 4, 2024 29.44 29.82 28.86 29.57 29.57 1,244,600
Sep 3, 2024 31.15 31.52 29.84 29.92 29.92 452,000
Aug 30, 2024 31.93 32.16 31.47 31.78 31.78 316,600
Aug 29, 2024 32.04 32.82 31.56 31.93 31.93 376,100
Aug 28, 2024 32.90 33.12 31.47 31.97 31.97 899,200
Aug 27, 2024 32.35 33.16 32.28 33.00 33.00 488,100
Aug 26, 2024 32.78 33.00 31.95 32.35 32.35 514,900
Aug 23, 2024 30.67 32.99 30.36 32.68 32.68 1,325,500
Aug 22, 2024 28.70 30.51 28.70 29.83 29.83 1,223,300
Aug 21, 2024 27.80 28.85 27.80 28.56 28.56 637,200
Aug 20, 2024 29.21 29.55 27.41 27.49 27.49 660,300
Aug 19, 2024 28.62 29.19 28.47 29.19 29.19 397,300
Aug 16, 2024 28.36 29.04 28.25 28.65 28.65 255,900
Aug 15, 2024 28.41 28.98 27.89 28.43 28.43 347,300
Aug 14, 2024 27.55 28.45 27.40 28.00 28.00 275,600
Aug 13, 2024 27.36 27.49 26.76 27.41 27.41 210,700
Aug 12, 2024 26.88 27.17 26.60 27.06 27.06 204,500
Aug 9, 2024 26.79 27.41 26.06 27.03 27.03 393,700
Aug 8, 2024 26.06 27.46 26.00 27.01 27.01 397,700
Aug 7, 2024 25.10 27.26 24.92 26.12 26.12 690,400
Aug 6, 2024 24.65 25.54 24.65 24.91 24.91 556,900
Aug 5, 2024 24.33 24.91 24.20 24.58 24.58 696,300
Aug 2, 2024 26.51 26.75 25.51 25.65 25.65 540,700
Aug 1, 2024 27.32 27.99 26.92 27.05 27.05 344,100
Jul 31, 2024 26.92 27.93 26.81 27.15 27.15 594,300
Jul 30, 2024 26.68 27.13 26.31 26.96 26.96 468,700
Jul 29, 2024 26.94 26.94 26.07 26.69 26.69 238,500
Jul 26, 2024 26.39 28.12 26.28 26.90 26.90 781,400
Jul 25, 2024 25.65 26.28 25.49 26.15 26.15 580,800
Jul 24, 2024 26.14 26.14 25.58 25.65 25.65 1,058,200
Jul 23, 2024 26.31 26.46 25.98 26.06 26.06 361,600
Jul 22, 2024 26.23 26.43 25.79 26.35 26.35 476,600
Jul 19, 2024 26.00 26.22 25.31 26.01 26.01 434,400
Jul 18, 2024 26.18 26.80 25.74 25.99 25.99 804,400
Jul 17, 2024 25.25 26.64 25.14 26.32 26.32 960,000
Jul 16, 2024 25.30 25.61 24.92 25.55 25.55 354,000
Jul 15, 2024 25.21 25.33 24.67 25.05 25.05 235,000
Jul 12, 2024 24.98 25.72 24.77 25.37 25.37 303,700
Jul 11, 2024 23.94 25.13 23.73 24.95 24.95 668,900
Jul 10, 2024 24.80 25.05 23.49 23.77 23.77 695,900
Jul 9, 2024 24.49 24.72 23.89 24.34 24.34 533,000
Jul 8, 2024 23.87 24.56 23.64 24.49 24.49 586,100
Jul 5, 2024 23.83 23.98 23.27 23.72 23.72 473,600
Jul 3, 2024 23.63 23.79 23.15 23.35 23.35 412,000
Jul 2, 2024 23.53 23.81 23.26 23.54 23.54 696,000
Jul 1, 2024 23.67 23.92 23.31 23.50 23.50 1,537,300
Jun 28, 2024 24.01 24.34 23.44 23.86 23.86 1,674,800
Jun 27, 2024 22.76 24.41 22.56 23.97 23.97 1,611,600
Jun 26, 2024 23.03 24.13 22.63 23.03 23.03 795,400
Jun 25, 2024 22.65 23.44 22.03 23.17 23.17 1,003,400
Jun 24, 2024 23.50 23.50 22.53 22.74 22.74 650,000
Jun 21, 2024 22.24 23.90 21.87 23.41 23.41 1,675,400
Jun 20, 2024 21.95 22.47 21.72 22.14 22.14 1,117,800
Jun 18, 2024 21.50 22.60 21.39 21.96 21.96 690,400
Jun 17, 2024 22.05 22.27 21.42 21.58 21.58 663,000
Jun 14, 2024 22.62 22.78 21.51 22.08 22.08 711,300
Jun 13, 2024 23.04 23.19 22.49 22.81 22.81 504,200
Jun 12, 2024 23.21 23.82 22.74 22.99 22.99 625,800
Jun 11, 2024 23.09 23.28 22.69 23.01 23.01 291,300
Jun 10, 2024 23.06 23.19 22.30 23.02 23.02 431,700
Jun 7, 2024 23.75 23.98 22.76 23.06 23.06 1,305,000
Jun 6, 2024 23.71 24.16 22.76 24.06 24.06 1,452,400
Jun 5, 2024 24.90 24.90 23.71 23.95 23.95 1,367,600
Jun 4, 2024 24.72 24.92 23.83 24.12 24.12 2,016,600
Jun 3, 2024 26.89 27.24 24.57 24.88 24.88 1,506,500
May 31, 2024 27.32 27.65 26.65 27.24 27.24 996,200
May 30, 2024 27.10 27.57 26.76 27.04 27.04 1,043,600
May 29, 2024 26.34 27.27 26.26 27.00 27.00 1,158,500
May 28, 2024 28.61 28.84 26.05 26.80 26.80 1,183,200
May 24, 2024 28.05 28.77 27.71 28.24 28.24 972,700
May 23, 2024 26.09 28.55 25.65 28.03 28.03 2,319,000
May 22, 2024 24.46 24.80 24.07 24.63 24.63 910,600
May 21, 2024 25.14 25.14 24.52 24.67 24.67 795,300
May 20, 2024 25.49 25.75 24.89 25.08 25.08 684,700
May 17, 2024 25.45 25.86 25.18 25.49 25.49 689,000
May 16, 2024 25.77 25.77 25.12 25.26 25.26 852,200
May 15, 2024 24.09 25.80 23.69 25.71 25.71 969,200
May 14, 2024 25.14 25.25 23.77 24.00 24.00 967,200
May 13, 2024 25.50 25.60 24.95 24.99 24.99 869,500
May 10, 2024 25.85 25.85 24.94 25.33 25.33 1,156,800
May 9, 2024 25.44 26.02 25.14 25.79 25.79 1,072,100
May 8, 2024 25.11 25.54 24.55 25.36 25.36 999,200
May 7, 2024 26.41 26.41 25.28 25.56 25.56 944,800
May 6, 2024 24.41 26.39 24.40 26.39 26.39 1,201,000
May 3, 2024 23.27 24.70 22.87 24.37 24.37 1,301,900
May 2, 2024 22.80 23.38 22.54 23.00 23.00 861,100
May 1, 2024 22.93 23.07 22.15 22.59 22.59 745,700
Apr 30, 2024 23.17 23.48 22.84 22.95 22.95 1,349,200
Apr 29, 2024 23.25 23.69 23.05 23.20 23.20 383,500
Apr 26, 2024 20.42 23.83 20.32 23.11 23.11 1,734,600
Apr 25, 2024 20.13 20.63 19.99 20.60 20.60 852,000
Apr 24, 2024 20.15 20.73 20.00 20.60 20.60 1,610,300
Apr 23, 2024 20.36 20.48 19.88 20.05 20.05 765,700
Apr 22, 2024 19.90 20.38 19.67 20.24 20.24 853,200
Apr 19, 2024 19.89 20.29 19.81 19.90 19.90 422,800
Apr 18, 2024 20.17 20.17 19.75 19.80 19.80 1,053,500
Apr 17, 2024 19.52 20.06 19.46 20.05 20.05 1,060,600
Apr 16, 2024 19.85 19.90 19.31 19.46 19.46 656,300
Apr 15, 2024 20.01 20.34 19.87 20.00 20.00 676,400
Apr 12, 2024 20.39 20.93 19.87 20.04 20.04 1,183,600
Apr 11, 2024 20.60 20.82 20.35 20.50 20.50 649,600
Apr 10, 2024 21.10 21.30 20.21 20.63 20.63 784,700
Apr 9, 2024 22.31 22.65 20.66 21.58 21.58 1,898,200
Apr 8, 2024 23.31 23.66 22.66 22.99 22.99 653,000
Apr 5, 2024 23.31 23.44 23.11 23.26 23.26 412,300
Apr 4, 2024 23.50 23.91 23.15 23.39 23.39 577,800
Apr 3, 2024 23.32 23.54 22.58 23.49 23.49 1,160,000
Apr 2, 2024 22.76 23.84 22.46 23.29 23.29 1,082,700
Apr 1, 2024 23.78 24.09 21.86 22.90 22.90 2,274,700
Mar 28, 2024 24.55 24.99 23.65 23.78 23.78 707,200
Mar 27, 2024 23.96 24.97 23.65 24.50 24.50 1,134,100
Mar 26, 2024 23.76 24.59 23.28 23.74 23.74 2,478,000
Mar 25, 2024 23.79 24.83 23.68 23.81 23.81 1,194,200
Mar 22, 2024 22.90 23.82 22.56 23.54 23.54 886,300
Mar 21, 2024 22.30 23.28 22.04 22.80 22.80 324,200
Mar 20, 2024 21.64 22.33 21.36 22.20 22.20 386,800
Mar 19, 2024 21.69 21.94 21.51 21.68 21.68 340,200
Mar 18, 2024 21.67 22.00 21.49 21.92 21.92 245,200
Mar 15, 2024 21.72 22.14 21.55 21.71 21.71 125,200
Mar 14, 2024 22.02 22.10 21.03 21.76 21.76 392,500
Mar 13, 2024 21.20 22.09 21.09 22.02 22.02 516,800
Mar 12, 2024 21.52 21.64 21.12 21.18 21.18 189,800
Mar 11, 2024 20.90 21.94 20.42 21.26 21.26 226,800
Mar 8, 2024 21.00 21.78 20.41 20.97 20.97 582,100
Mar 7, 2024 21.77 22.06 20.93 21.00 21.00 985,500
Mar 6, 2024 21.48 22.54 21.27 21.78 21.78 850,600
Mar 5, 2024 20.88 21.85 20.58 20.92 20.92 810,100
Mar 4, 2024 21.49 21.49 21.04 21.27 21.27 261,700
Mar 1, 2024 20.65 21.49 20.55 21.28 21.28 278,900
Feb 29, 2024 20.77 21.41 20.21 20.99 20.99 274,300
Feb 28, 2024 20.20 21.21 19.85 20.90 20.90 360,500
Feb 27, 2024 20.93 21.46 19.76 20.19 20.19 604,400
Feb 26, 2024 20.46 21.41 20.46 20.69 20.69 477,500
Feb 23, 2024 20.87 21.92 20.55 20.87 20.87 713,500
Feb 22, 2024 20.25 20.97 20.25 20.79 20.79 927,500
Feb 21, 2024 21.02 21.02 20.09 20.09 20.09 182,400
Feb 20, 2024 20.56 21.10 20.04 20.74 20.74 475,400
Feb 16, 2024 20.21 20.95 20.01 20.21 20.21 361,200
Feb 15, 2024 21.01 21.88 20.28 20.43 20.43 1,155,800
Feb 14, 2024 20.60 21.45 20.14 21.30 21.30 1,688,200
Feb 13, 2024 19.90 20.75 19.50 20.60 20.60 2,108,100
Feb 12, 2024 19.20 20.95 18.71 19.55 19.55 2,504,700
Feb 9, 2024 19.50 21.00 19.05 19.05 19.05 15,493,600

Related Tickers