Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

BBB Foods Inc. (TBBB)

28.06
+1.12
+(4.16%)
At close: April 22 at 4:00:02 PM EDT
29.11
+1.05
+(3.74%)
Pre-Market: 8:43:38 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202527.4328.7827.2528.0628.06692,800
Apr 21, 202526.4426.9925.6026.9426.941,094,900
Apr 17, 202525.7326.3825.3025.9925.99718,200
Apr 16, 202526.7727.0425.6125.7625.76552,700
Apr 15, 202527.2027.4926.6026.7126.71394,800
Apr 14, 202527.6027.9026.8727.2227.22641,700
Apr 11, 202526.6527.3626.0927.1827.18614,100
Apr 10, 202525.3027.0425.2626.6526.65838,700
Apr 9, 202524.7427.3324.3926.4326.431,382,900
Apr 8, 202525.5326.5024.6824.8424.84727,500
Apr 7, 202523.9725.8923.9424.8624.86927,800
Apr 4, 202527.4927.5224.8125.2725.271,192,000
Apr 3, 202526.6228.2526.3028.0828.08916,800
Apr 2, 202526.4227.2726.1827.2527.25453,100
Apr 1, 202526.5826.8526.1626.8226.82726,400
Mar 31, 202526.0526.9025.8926.6826.68752,900
Mar 28, 202526.7626.8325.9326.7426.74891,700
Mar 27, 202526.9127.5026.1826.9726.97854,600
Mar 26, 202527.2027.2026.4326.6726.67819,300
Mar 25, 202526.9927.5226.7426.8426.84679,000
Mar 24, 202525.9026.8525.9026.8126.81296,700
Mar 21, 202525.2625.9925.1525.8425.84289,500
Mar 20, 202524.3626.0524.3425.6525.65968,100
Mar 19, 202524.1524.4523.7524.2024.20677,600
Mar 18, 202524.7424.8824.1624.2324.23435,700
Mar 17, 202525.1825.6325.0125.0625.06570,400
Mar 14, 202524.7825.1724.5525.0625.06390,000
Mar 13, 202524.9625.0723.9224.5224.52343,700
Mar 12, 202524.8525.4224.8125.2125.21692,500
Mar 11, 202524.1024.6823.7824.5024.50890,200
Mar 10, 202524.5324.6623.7024.1024.102,348,700
Mar 7, 202524.5225.1023.0024.9424.941,500,900
Mar 6, 202525.2925.7824.3224.4524.45610,000
Mar 5, 202525.2025.5825.0525.3225.32485,200
Mar 4, 202525.5025.7524.6725.2325.231,438,500
Mar 3, 202526.7627.0425.6525.7225.72610,200
Feb 28, 202526.0226.6425.9626.6226.62797,000
Feb 27, 202527.4227.7126.0826.2126.21942,500
Feb 26, 202527.5927.9727.4027.4827.48500,700
Feb 25, 202527.9028.3227.4327.6627.66603,500
Feb 24, 202528.0328.4627.3127.8927.89708,500
Feb 21, 202528.5829.0027.8628.0328.03562,100
Feb 20, 202528.6928.8228.0528.4228.421,167,800
Feb 19, 202528.2928.8628.0628.4328.431,011,100
Feb 18, 202528.0228.4027.9028.1528.15899,900
Feb 14, 202528.0528.3927.8628.0228.021,093,900
Feb 13, 202528.3228.3627.9127.9927.991,139,700
Feb 12, 202527.2428.1327.2428.0528.051,904,900
Feb 11, 202527.5027.7126.7627.5627.562,164,300
Feb 10, 202527.2928.0626.4727.2627.261,563,600
Feb 7, 202527.2027.9026.7527.4827.483,302,500
Feb 6, 202528.7028.7127.0027.0227.028,965,900
Feb 5, 202529.3029.5228.1528.5728.571,422,000
Feb 4, 202529.8130.6828.7529.3929.391,651,600
Feb 3, 202530.8431.5530.2731.2331.23675,400
Jan 31, 202530.4531.2629.8431.0231.02648,300
Jan 30, 202531.6031.6030.1330.3330.33761,000
Jan 29, 202530.3631.9930.3431.3031.30610,700
Jan 28, 202531.4331.4329.6630.2130.211,023,500
Jan 27, 202530.2931.2130.1031.2131.21759,900
Jan 24, 202530.2530.9030.2530.8230.82957,400
Jan 23, 202530.1230.5529.9030.2030.20583,500
Jan 22, 202529.8030.3729.7030.2930.29535,700
Jan 21, 202529.7730.1129.1829.9329.93410,700
Jan 17, 202529.9430.3929.5129.5129.51576,000
Jan 16, 202530.0831.0029.9029.9129.91713,500
Jan 15, 202531.1631.1629.6330.0630.06559,000
Jan 14, 202530.0530.7030.0130.6830.68513,100
Jan 13, 202530.5231.1429.8630.1230.12730,100
Jan 10, 202530.3731.1829.4830.9830.98772,500
Jan 8, 202529.6430.2929.1430.1030.10694,500
Jan 7, 202530.5030.5529.2429.7929.79478,100
Jan 6, 202529.4930.5028.8930.2130.21808,700
Jan 3, 202529.6730.0429.0729.4429.44655,300
Jan 2, 202528.4629.8128.3529.6629.66778,800
Dec 31, 202428.6828.7828.1428.2828.28732,800
Dec 30, 202428.9429.2828.1628.5628.56888,700
Dec 27, 202429.8930.0629.1229.3229.32741,500
Dec 26, 202429.5830.0529.3229.8929.89674,800
Dec 24, 202429.9530.3329.1629.6629.66466,400
Dec 23, 202429.3029.7028.9029.7029.70665,600
Dec 20, 202428.9430.0528.9429.4529.451,013,100
Dec 19, 202428.7929.4228.5829.2029.20740,500
Dec 18, 202428.8729.3828.2228.7128.71611,700
Dec 17, 202430.0330.1528.8728.8828.88844,900
Dec 16, 202428.9630.2128.6830.1630.161,002,900
Dec 13, 202429.4429.5528.3728.7328.73658,900
Dec 12, 202429.6830.1129.0329.2629.26422,000
Dec 11, 202429.2330.3829.1829.9229.92759,300
Dec 10, 202429.4829.9928.8829.0929.09896,700
Dec 9, 202429.9830.6329.4229.4429.441,003,200
Dec 6, 202428.9030.1528.7330.0030.001,468,700
Dec 5, 202428.4329.8428.0028.7228.72771,300
Dec 4, 202428.2628.7027.8028.1028.10714,100
Dec 3, 202427.6728.9327.6728.5828.58738,300
Dec 2, 202428.0128.5627.7627.8427.84913,500
Nov 29, 202428.6028.7427.6228.2228.22698,200
Nov 27, 202429.7629.9828.0928.2228.221,167,200
Nov 26, 202432.1432.3029.4029.8929.892,051,900
Nov 25, 202434.5434.7533.7134.1634.16883,800
Nov 22, 202433.6934.0933.2634.0734.07762,800
Nov 21, 202432.8433.6132.2733.4033.40671,200
Nov 20, 202432.7833.0231.9432.7832.78436,600
Nov 19, 202431.5933.0331.0932.7332.73695,100
Nov 18, 202432.1133.0131.6732.1132.11781,300
Nov 15, 202431.9132.4731.5732.1832.18216,100
Nov 14, 202432.9433.3231.8031.9131.91450,500
Nov 13, 202433.0533.5832.7032.9632.96520,200
Nov 12, 202433.1033.4732.5432.8932.89729,900
Nov 11, 202433.6933.6932.9133.2933.29585,900
Nov 8, 202432.5833.5932.4333.3933.39482,300
Nov 7, 202432.4033.0032.0032.5632.56634,300
Nov 6, 202431.9832.5830.6531.9331.931,239,400
Nov 5, 202432.0732.5532.0232.2032.20529,400
Nov 4, 202431.8232.4231.6232.0032.00590,300
Nov 1, 202432.0832.1331.5831.8231.82750,500
Oct 31, 202432.0932.3031.6531.9431.941,088,200
Oct 30, 202432.7033.3931.7632.0032.00852,600
Oct 29, 202434.0635.2232.8632.8632.86701,000
Oct 28, 202434.5134.8034.1834.2234.22477,800
Oct 25, 202433.3434.3433.2434.2534.25743,200
Oct 24, 202432.5733.5232.4033.2233.22785,200
Oct 23, 202433.0833.3231.9132.3632.36732,200
Oct 22, 202432.6633.5332.6033.4033.40373,300
Oct 21, 202433.2633.5732.8333.1233.12566,900
Oct 18, 202433.3133.5932.7133.2233.22812,800
Oct 17, 202433.0033.3332.6433.1233.12658,300
Oct 16, 202433.7833.8032.5833.0933.09486,500
Oct 15, 202431.7934.1631.7933.2233.22843,800
Oct 14, 202432.8932.9131.5031.7431.74379,000
Oct 11, 202432.0432.9931.8432.8432.841,030,400
Oct 10, 202430.7532.1730.7531.9731.97582,800
Oct 9, 202431.4631.7430.8431.0031.00346,500
Oct 8, 202430.5731.3430.1231.3331.33668,600
Oct 7, 202430.7531.2430.5830.6330.63846,900
Oct 4, 202430.4031.3330.1730.7330.73716,600
Oct 3, 202429.8630.0629.6529.9329.93310,200
Oct 2, 202429.8530.0829.3529.7529.75550,800
Oct 1, 202430.0730.6629.8430.0330.03269,600
Sep 30, 202429.6430.0029.2130.0030.00500,800
Sep 27, 202429.8530.2129.8330.0030.00512,100
Sep 26, 202431.7431.7429.8129.9029.901,312,100
Sep 25, 202431.4032.1131.0931.5531.55792,100
Sep 24, 202431.6531.9131.0031.3131.31381,400
Sep 23, 202431.3532.3431.2331.6431.64359,400
Sep 20, 202432.4232.4431.2531.3731.37618,200
Sep 19, 202431.1132.8030.5932.5132.51896,100
Sep 18, 202430.5130.9630.1330.4730.47461,700
Sep 17, 202431.5031.5030.1530.5130.51379,400
Sep 16, 202430.6631.4230.5031.2831.28510,100
Sep 13, 202429.9631.3529.9630.6830.68903,500
Sep 12, 202429.3630.0829.2630.0330.03827,000
Sep 11, 202428.0729.1328.0329.1029.10459,200
Sep 10, 202429.1829.4028.0528.2028.201,050,300
Sep 9, 202428.7529.2328.5628.9828.981,275,900
Sep 6, 202429.4629.5028.3228.6628.66916,400
Sep 5, 202429.4929.7229.2329.3629.36688,000
Sep 4, 202429.4429.8228.8629.5729.571,244,600
Sep 3, 202431.1531.5229.8429.9229.92452,000
Aug 30, 202431.9332.1631.4731.7831.78316,600
Aug 29, 202432.0432.8231.5631.9331.93376,100
Aug 28, 202432.9033.1231.4731.9731.97899,200
Aug 27, 202432.3533.1632.2833.0033.00488,100
Aug 26, 202432.7833.0031.9532.3532.35514,900
Aug 23, 202430.6732.9930.3632.6832.681,325,500
Aug 22, 202428.7030.5128.7029.8329.831,223,300
Aug 21, 202427.8028.8527.8028.5628.56637,200
Aug 20, 202429.2129.5527.4127.4927.49660,300
Aug 19, 202428.6229.1928.4729.1929.19397,300
Aug 16, 202428.3629.0428.2528.6528.65255,900
Aug 15, 202428.4128.9827.8928.4328.43347,300
Aug 14, 202427.5528.4527.4028.0028.00275,600
Aug 13, 202427.3627.4926.7627.4127.41210,700
Aug 12, 202426.8827.1726.6027.0627.06204,500
Aug 9, 202426.7927.4126.0627.0327.03393,700
Aug 8, 202426.0627.4626.0027.0127.01397,700
Aug 7, 202425.1027.2624.9226.1226.12690,400
Aug 6, 202424.6525.5424.6524.9124.91556,900
Aug 5, 202424.3324.9124.2024.5824.58696,300
Aug 2, 202426.5126.7525.5125.6525.65540,700
Aug 1, 202427.3227.9926.9227.0527.05344,100
Jul 31, 202426.9227.9326.8127.1527.15594,300
Jul 30, 202426.6827.1326.3126.9626.96468,700
Jul 29, 202426.9426.9426.0726.6926.69238,500
Jul 26, 202426.3928.1226.2826.9026.90781,400
Jul 25, 202425.6526.2825.4926.1526.15580,800
Jul 24, 202426.1426.1425.5825.6525.651,058,200
Jul 23, 202426.3126.4625.9826.0626.06361,600
Jul 22, 202426.2326.4325.7926.3526.35476,600
Jul 19, 202426.0026.2225.3126.0126.01434,400
Jul 18, 202426.1826.8025.7425.9925.99804,400
Jul 17, 202425.2526.6425.1426.3226.32960,000
Jul 16, 202425.3025.6124.9225.5525.55354,000
Jul 15, 202425.2125.3324.6725.0525.05235,000
Jul 12, 202424.9825.7224.7725.3725.37303,700
Jul 11, 202423.9425.1323.7324.9524.95668,900
Jul 10, 202424.8025.0523.4923.7723.77695,900
Jul 9, 202424.4924.7223.8924.3424.34533,000
Jul 8, 202423.8724.5623.6424.4924.49586,100
Jul 5, 202423.8323.9823.2723.7223.72473,600
Jul 3, 202423.6323.7923.1523.3523.35412,000
Jul 2, 202423.5323.8123.2623.5423.54696,000
Jul 1, 202423.6723.9223.3123.5023.501,537,300
Jun 28, 202424.0124.3423.4423.8623.861,674,800
Jun 27, 202422.7624.4122.5623.9723.971,611,600
Jun 26, 202423.0324.1322.6323.0323.03795,400
Jun 25, 202422.6523.4422.0323.1723.171,003,400
Jun 24, 202423.5023.5022.5322.7422.74650,000
Jun 21, 202422.2423.9021.8723.4123.411,675,400
Jun 20, 202421.9522.4721.7222.1422.141,117,800
Jun 18, 202421.5022.6021.3921.9621.96690,400
Jun 17, 202422.0522.2721.4221.5821.58663,000
Jun 14, 202422.6222.7821.5122.0822.08711,300
Jun 13, 202423.0423.1922.4922.8122.81504,200
Jun 12, 202423.2123.8222.7422.9922.99625,800
Jun 11, 202423.0923.2822.6923.0123.01291,300
Jun 10, 202423.0623.1922.3023.0223.02431,700
Jun 7, 202423.7523.9822.7623.0623.061,305,000
Jun 6, 202423.7124.1622.7624.0624.061,452,400
Jun 5, 202424.9024.9023.7123.9523.951,367,600
Jun 4, 202424.7224.9223.8324.1224.122,016,600
Jun 3, 202426.8927.2424.5724.8824.881,506,500
May 31, 202427.3227.6526.6527.2427.24996,200
May 30, 202427.1027.5726.7627.0427.041,043,600
May 29, 202426.3427.2726.2627.0027.001,158,500
May 28, 202428.6128.8426.0526.8026.801,183,200
May 24, 202428.0528.7727.7128.2428.24972,700
May 23, 202426.0928.5525.6528.0328.032,319,000
May 22, 202424.4624.8024.0724.6324.63910,600
May 21, 202425.1425.1424.5224.6724.67795,300
May 20, 202425.4925.7524.8925.0825.08684,700
May 17, 202425.4525.8625.1825.4925.49689,000
May 16, 202425.7725.7725.1225.2625.26852,200
May 15, 202424.0925.8023.6925.7125.71969,200
May 14, 202425.1425.2523.7724.0024.00967,200
May 13, 202425.5025.6024.9524.9924.99869,500
May 10, 202425.8525.8524.9425.3325.331,156,800
May 9, 202425.4426.0225.1425.7925.791,072,100
May 8, 202425.1125.5424.5525.3625.36999,200
May 7, 202426.4126.4125.2825.5625.56944,800
May 6, 202424.4126.3924.4026.3926.391,201,000
May 3, 202423.2724.7022.8724.3724.371,301,900
May 2, 202422.8023.3822.5423.0023.00861,100
May 1, 202422.9323.0722.1522.5922.59745,700
Apr 30, 202423.1723.4822.8422.9522.951,349,200
Apr 29, 202423.2523.6923.0523.2023.20383,500
Apr 26, 202420.4223.8320.3223.1123.111,734,600
Apr 25, 202420.1320.6319.9920.6020.60852,000
Apr 24, 202420.1520.7320.0020.6020.601,610,300
Apr 23, 202420.3620.4819.8820.0520.05765,700

Related Tickers

PSMT PriceSmart, Inc.
96.01
+2.40%
 
BJ BJ's Wholesale Club Holdings, Inc.
115.06
+0.91%
 
DLTR Dollar Tree, Inc.
82.16
+3.15%
 
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
63.41
-0.16%
 
COST.MX Costco Wholesale Corporation
18,770.00
0.00%
 
DG Dollar General Corporation
96.79
+1.23%
 
DIDAF Distribuidora Internacional de Alimentación, S.A.
21.60
0.00%
 
COST Costco Wholesale Corporation
979.23
+2.24%
 
BMRRY B&M European Value Retail S.A.
17.46
-0.14%
 
TGT Target Corporation
94.10
+0.34%