New Zealand markets open in 2 hours 32 minutes

BBB Foods Inc. (TBBB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.96+0.38 (+1.76%)
At close: 04:00PM EDT
21.96 0.00 (0.00%)
After hours: 06:11PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202421.5022.6021.3921.9621.96690,400
17 Jun 202422.0522.2721.4221.5821.58663,000
14 Jun 202422.6222.7821.5122.0822.08711,300
13 Jun 202423.0423.1922.4922.8122.81504,200
12 Jun 202423.2123.8222.7422.9922.99625,800
11 Jun 202423.0923.2822.6923.0123.01291,300
10 Jun 202423.0623.1922.3023.0223.02431,700
07 Jun 202423.7523.9822.7623.0623.061,305,000
06 Jun 202423.7124.1622.7624.0624.061,452,400
05 Jun 202424.9024.9023.7123.9523.951,367,600
04 Jun 202424.7224.9223.8324.1224.122,016,600
03 Jun 202426.8927.2424.5724.8824.881,506,500
31 May 202427.3227.6526.6527.2427.24996,200
30 May 202427.1027.5726.7627.0427.041,043,600
29 May 202426.3427.2726.2627.0027.001,158,500
28 May 202428.6128.8426.0526.8026.801,183,200
24 May 202428.0528.7727.7128.2428.24972,700
23 May 202426.0928.5525.6528.0328.032,319,000
22 May 202424.4624.8024.0724.6324.63910,600
21 May 202425.1425.1424.5224.6724.67795,300
20 May 202425.4925.7524.8925.0825.08684,700
17 May 202425.4525.8625.1825.4925.49689,000
16 May 202425.7725.7725.1225.2625.26852,200
15 May 202424.0925.8023.6925.7125.71969,200
14 May 202425.1425.2523.7724.0024.00967,200
13 May 202425.5025.6024.9524.9924.99869,500
10 May 202425.8525.8524.9425.3325.331,156,800
09 May 202425.4426.0225.1425.7925.791,072,100
08 May 202425.1125.5424.5525.3625.36999,200
07 May 202426.4126.4125.2825.5625.56944,800
06 May 202424.4126.3924.4026.3926.391,201,000
03 May 202423.2724.7022.8724.3724.371,301,900
02 May 202422.8023.3822.5423.0023.00861,100
01 May 202422.9323.0722.1522.5922.59745,700
30 Apr 202423.1723.4822.8422.9522.951,349,200
29 Apr 202423.2523.6923.0523.2023.20383,500
26 Apr 202420.4223.8320.3223.1123.111,734,600
25 Apr 202420.1320.6319.9920.6020.60852,000
24 Apr 202420.1520.7320.0020.6020.601,610,300
23 Apr 202420.3620.4819.8820.0520.05765,700
22 Apr 202419.9020.3819.6720.2420.24853,200
19 Apr 202419.8920.2919.8119.9019.90422,800
18 Apr 202420.1720.1719.7519.8019.801,053,500
17 Apr 202419.5220.0619.4620.0520.051,060,600
16 Apr 202419.8519.9019.3119.4619.46656,300
15 Apr 202420.0120.3419.8720.0020.00676,400
12 Apr 202420.3920.9319.8720.0420.041,183,600
11 Apr 202420.6020.8220.3520.5020.50649,600
10 Apr 202421.1021.3020.2120.6320.63784,700
09 Apr 202422.3122.6520.6621.5821.581,898,200
08 Apr 202423.3123.6622.6622.9922.99653,000
05 Apr 202423.3123.4423.1123.2623.26412,300
04 Apr 202423.5023.9123.1523.3923.39577,800
03 Apr 202423.3223.5422.5823.4923.491,160,000
02 Apr 202422.7623.8422.4623.2923.291,082,700
01 Apr 202423.7824.0921.8622.9022.902,274,700
28 Mar 202424.5524.9923.6523.7823.78707,200
27 Mar 202423.9624.9723.6524.5024.501,134,100
26 Mar 202423.7624.5923.2823.7423.742,478,000
25 Mar 202423.7924.8323.6823.8123.811,194,200
22 Mar 202422.9023.8222.5623.5423.54886,300
21 Mar 202422.3023.2822.0422.8022.80324,200
20 Mar 202421.6422.3321.3622.2022.20386,800
19 Mar 202421.6921.9421.5121.6821.68340,200
18 Mar 202421.6722.0021.4921.9221.92245,200
15 Mar 202421.7222.1421.5521.7121.71125,200
14 Mar 202422.0222.1021.0321.7621.76392,500
13 Mar 202421.2022.0921.0922.0222.02516,800
12 Mar 202421.5221.6421.1221.1821.18189,800
11 Mar 202420.9021.9420.4221.2621.26226,800
08 Mar 202421.0021.7820.4120.9720.97582,100
07 Mar 202421.7722.0620.9321.0021.00985,500
06 Mar 202421.4822.5421.2721.7821.78850,600
05 Mar 202420.8821.8520.5820.9220.92810,100
04 Mar 202421.4921.4921.0421.2721.27261,700
01 Mar 202420.6521.4920.5521.2821.28278,900
29 Feb 202420.7721.4120.2120.9920.99274,300
28 Feb 202420.2021.2119.8520.9020.90360,500
27 Feb 202420.9321.4619.7620.1920.19604,400
26 Feb 202420.4621.4120.4620.6920.69477,500
23 Feb 202420.8721.9220.5520.8720.87713,500
22 Feb 202420.2520.9720.2520.7920.79927,500
21 Feb 202421.0221.0220.0920.0920.09182,400
20 Feb 202420.5621.1020.0420.7420.74475,400
16 Feb 202420.2120.9520.0120.2120.21361,200
15 Feb 202421.0121.8820.2820.4320.431,155,800
14 Feb 202420.6021.4520.1421.3021.301,688,200
13 Feb 202419.9020.7519.5020.6020.602,108,100
12 Feb 202419.2020.9518.7119.5519.552,504,700
09 Feb 202419.5021.0019.0519.0519.0515,493,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.