Dark

TBBB
BBB Foods Inc.
stock NYSE

At Close

Sep 11, 2026 3:59:52 PM EDT

50.39USD-1.850%(-0.95)272,208

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.34)0

After-hours

Sep 11, 2026 4:17:30 PM EDT

49.10USD-2.558%(-1.29)601

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	51.6100	51.8000	50.125000	50.4600	-1.714%	272,208	0.000%
2026-09-10	51.7500	52.2200	50.850000	51.3400	-0.619%	644,985	-1.714%
2026-09-09	50.4400	51.7000	49.935000	51.6600	+1.733%	767,692	-2.323%
2026-09-08	49.5800	50.9800	49.465000	50.7800	+2.029%	555,435	-0.630%
2026-09-04	49.7000	50.2100	49.330000	49.7700	+0.181%	192,106	+1.386%
2026-09-03	49.8600	50.4899	49.230000	49.6800	+0.669%	269,648	+1.570%
2026-09-02	49.9600	50.5000	49.030000	49.3500	-1.102%	457,866	+2.249%
2026-09-01	48.5700	50.4600	48.100000	49.9000	+2.738%	931,724	+1.122%
2026-08-31	48.9200	49.7300	48.440000	48.5700	-0.857%	665,797	+3.891%
2026-08-28	49.4500	49.9500	48.605000	48.9900	+0.595%	546,335	+3.001%
2026-08-27	50.0800	50.2700	48.365000	48.7000	-2.424%	679,099	+3.614%
2026-08-26	50.6500	51.0400	49.750000	49.9100	-1.964%	707,277	+1.102%
2026-08-25	51.0000	51.6200	50.040000	50.9100	+0.177%	1,067,825	-0.884%
2026-08-24	50.3000	50.9500	49.730000	50.8200	+0.316%	1,007,518	-0.708%
2026-08-21	50.0000	51.0300	49.020000	50.6600	+1.788%	1,159,010	-0.395%
2026-08-20	49.0000	50.0000	48.280100	49.7700	+0.505%	1,312,949	+1.386%
2026-08-19	48.6200	49.7650	48.200000	49.5200	+3.038%	1,045,158	+1.898%
2026-08-18	48.6000	49.3300	48.060000	48.0600	-0.805%	601,050	+4.994%
2026-08-17	47.3900	48.7800	46.500000	48.4500	+1.381%	738,632	+4.149%
2026-08-14	48.8200	50.2000	47.610000	47.7900	-2.866%	1,594,396	+5.587%
2026-08-13	45.7500	49.7700	44.875000	49.2000	+16.312%	3,092,987	+2.561%
2026-08-12	41.2900	42.6800	41.280000	42.3000	+2.075%	625,910	+19.291%
2026-08-11	40.7600	41.6500	40.710000	41.4400	+1.943%	456,352	+21.766%
2026-08-10	40.3600	40.9800	39.680000	40.6500	-0.368%	465,699	+24.133%
2026-08-07	40.8700	41.0500	40.300000	40.8000	+0.320%	262,715	+23.676%
2026-08-06	42.2400	43.5774	40.500000	40.6700	-3.051%	324,571	+24.072%
2026-08-05	42.1000	42.6850	41.550000	41.9500	0.000%	284,236	+20.286%
2026-08-04	44.5300	44.5800	41.470000	41.9500	-2.100%	765,418	+20.286%
2026-08-03	41.6600	43.0000	41.046400	42.8500	+3.678%	497,585	+17.760%
2026-07-31	40.7800	41.7400	39.830000	41.3300	+2.811%	642,433	+22.090%
2026-07-30	39.7300	40.2900	39.050000	40.2000	+1.824%	347,802	+25.522%
2026-07-29	39.7500	40.4999	38.650000	39.4800	-1.077%	522,167	+27.812%
2026-07-28	40.5400	41.1200	38.960000	39.9100	-1.772%	578,438	+26.434%
2026-07-27	40.7000	41.5000	40.110000	40.6300	+1.019%	340,994	+24.194%
2026-07-24	39.8600	40.6300	39.370000	40.2200	+0.928%	228,157	+25.460%
2026-07-23	39.5500	39.9900	38.440000	39.8500	-1.435%	433,758	+26.625%
2026-07-22	41.0000	42.0000	40.410000	40.4300	-1.125%	422,556	+24.808%
2026-07-21	41.4300	41.8250	40.240000	40.8900	-0.849%	594,053	+23.404%
2026-07-20	40.7500	41.4600	40.555000	41.2400	+1.227%	625,788	+22.357%
2026-07-17	40.0300	41.4600	39.530000	40.7400	+1.394%	541,460	+23.859%
2026-07-16	39.3600	40.5700	39.180000	40.1800	+1.260%	535,355	+25.585%
2026-07-15	40.4900	40.9600	39.250000	39.6800	-1.928%	716,912	+27.167%
2026-07-14	42.0400	42.4000	40.115000	40.4600	-3.020%	662,803	+24.716%
2026-07-13	42.8400	43.0150	41.620000	41.7200	-2.020%	696,214	+20.949%
2026-07-10	41.5100	43.1900	40.870000	42.5800	+2.233%	724,608	+18.506%
2026-07-09	40.8800	42.1900	40.880000	41.6500	+1.585%	711,275	+21.152%
2026-07-08	40.8700	41.2500	40.260000	41.0000	+0.960%	344,594	+23.073%
2026-07-07	41.6700	41.9900	40.540000	40.6100	-3.125%	378,390	+24.255%
2026-07-06	42.6800	42.6800	41.395000	41.9200	-0.357%	579,419	+20.372%
2026-07-02	41.8800	42.5750	41.540000	42.0700	+0.984%	609,544	+19.943%
2026-07-01	41.0800	42.1450	40.320000	41.6600	-0.024%	826,986	+21.123%
2026-06-30	41.0900	41.9800	40.640000	41.6700	+0.337%	626,260	+21.094%
2026-06-29	41.9900	42.6000	41.290000	41.5300	-1.095%	808,991	+21.503%
2026-06-26	42.5400	43.0000	41.850000	41.9900	-0.967%	681,218	+20.171%
2026-06-25	41.7500	42.7100	41.415000	42.4000	+0.880%	486,034	+19.009%
2026-06-24	42.1100	42.8700	41.850100	42.0300	-0.143%	382,907	+20.057%
2026-06-23	41.6600	42.8600	41.000000	42.0900	+0.959%	539,639	+19.886%
2026-06-22	42.1800	42.5150	41.420000	41.6900	-0.974%	552,717	+21.036%
2026-06-18	43.8100	43.8100	41.580000	42.1000	-1.034%	418,207	+19.857%
2026-06-17	42.4100	43.7650	41.930000	42.5400	+0.259%	818,866	+18.618%
2026-06-16	42.4500	43.1500	41.810000	42.4300	+0.047%	420,301	+18.925%
2026-06-15	42.1400	43.8000	41.530000	42.4100	+0.689%	1,047,196	+18.981%
2026-06-12	41.6900	42.7100	41.690000	42.1200	+0.741%	704,685	+19.801%
2026-06-11	40.5800	41.9200	40.150000	41.8100	+4.186%	878,319	+20.689%
2026-06-10	39.0700	40.5800	39.066800	40.1300	+1.544%	722,791	+25.741%
2026-06-09	40.0000	40.0800	39.090000	39.5200	-0.202%	659,387	+27.682%
2026-06-08	39.4300	40.0000	39.220000	39.6000	+0.457%	625,592	+27.424%
2026-06-05	38.2200	39.7500	38.000000	39.4200	+3.194%	826,771	+28.006%
2026-06-04	39.7400	39.7475	37.500000	38.2000	-2.774%	528,888	+32.094%
2026-06-03	37.8800	39.3600	37.720100	39.2900	+3.558%	1,059,318	+28.430%
2026-06-02	38.9700	39.9600	37.480000	37.9400	-4.095%	1,004,934	+32.999%
2026-06-01	37.2700	40.0000	36.841000	39.5600	+4.601%	2,106,943	+27.553%
2026-05-29	33.7400	38.0000	33.590000	37.8200	+15.551%	6,205,388	+33.421%
2026-05-28	34.7300	34.8300	32.510000	32.7300	-9.436%	2,178,533	+54.170%
2026-05-27	35.1000	36.3600	34.670000	36.1400	+5.089%	550,168	+39.624%
2026-05-26	36.6800	36.6800	34.350000	34.3900	-6.396%	574,958	+46.729%
2026-05-22	37.0700	38.2400	36.640000	36.7400	-1.237%	493,459	+37.343%
2026-05-21	36.6900	37.5950	36.690000	37.2000	+0.027%	295,985	+35.645%
2026-05-20	36.3500	37.2000	35.825000	37.1900	+2.395%	247,554	+35.682%
2026-05-19	36.8200	37.5600	36.320000	36.3200	-1.838%	542,211	+38.932%
2026-05-18	36.6400	37.3500	35.710000	37.0000	+1.204%	308,224	+36.378%
2026-05-15	35.4900	37.2850	35.360000	36.5600	+2.037%	395,624	+38.020%
2026-05-14	35.1400	36.3200	35.080000	35.8300	+0.505%	223,517	+40.832%
2026-05-13	35.5400	35.7500	34.650000	35.6500	+0.507%	215,311	+41.543%
2026-05-12	36.3300	36.6300	34.190000	35.4700	-2.822%	843,646	+42.261%
2026-05-11	38.0000	38.6500	36.230000	36.5000	-4.174%	597,976	+38.247%
2026-05-08	38.5000	39.3600	36.890000	38.0900	-0.885%	362,595	+32.476%
2026-05-07	38.2000	39.3400	36.800000	38.4300	+2.809%	412,117	+31.304%
2026-05-06	38.6900	38.8100	37.030000	37.3800	-2.147%	742,115	+34.992%
2026-05-05	36.4900	38.3450	36.490000	38.2000	+5.788%	314,814	+32.094%
2026-05-04	36.5100	36.9125	35.970000	36.1100	-1.285%	143,561	+39.740%
2026-05-01	36.3800	36.7900	36.030000	36.5800	+0.219%	170,564	+37.944%
2026-04-30	36.4750	36.7800	35.810000	36.5000	+2.069%	254,336	+38.247%
2026-04-29	36.0500	36.9500	35.680000	35.7600	-1.215%	236,067	+41.107%
2026-04-28	36.2400	37.0100	35.670000	36.2000	-0.110%	225,852	+39.392%
2026-04-27	37.2700	37.3750	36.090000	36.2400	-2.764%	196,630	+39.238%
2026-04-24	37.4700	38.3600	37.060000	37.2700	-0.080%	339,933	+35.390%
2026-04-23	39.1500	39.2000	37.000000	37.3000	-4.701%	572,453	+35.282%
2026-04-22	39.4700	39.5480	38.700000	39.1400	-0.026%	304,525	+28.922%
2026-04-21	39.0000	39.7100	38.870000	39.1500	+0.385%	390,526	+28.889%
2026-04-20	38.0700	39.1500	37.955000	39.0000	+2.148%	293,765	+29.385%
2026-04-17	37.3000	38.3500	37.080000	38.1800	+2.195%	337,801	+32.163%
2026-04-16	35.0500	37.4400	35.050000	37.3600	+6.743%	578,704	+35.064%
2026-04-15	35.6600	36.1200	34.975000	35.0000	-2.043%	554,407	+44.171%
2026-04-14	35.8100	36.1602	35.450000	35.7300	-0.307%	396,522	+41.226%
2026-04-13	37.2300	37.6500	35.820000	35.8400	-4.782%	263,339	+40.792%
2026-04-10	37.6600	37.7000	37.200000	37.6400	+0.213%	243,359	+34.060%
2026-04-09	37.1400	37.7400	36.860000	37.5600	+1.213%	407,803	+34.345%
2026-04-08	37.2500	37.7400	36.640000	37.1100	+1.421%	387,989	+35.974%
2026-04-07	36.5500	36.7750	35.980000	36.5900	+0.164%	311,484	+37.907%
2026-04-06	36.3900	36.7500	35.610000	36.5300	+0.661%	254,175	+38.133%
2026-04-02	34.7300	36.4200	34.020000	36.2900	+3.894%	765,263	+39.047%
2026-04-01	35.7600	35.8100	34.820000	34.9300	-1.244%	512,327	+44.460%
2026-03-31	34.7200	36.1200	34.651554	35.3700	+2.969%	574,954	+42.663%
2026-03-30	34.4700	35.1900	34.265000	34.3500	+0.175%	458,239	+46.900%
2026-03-27	33.9200	34.3850	33.750000	34.2900	+1.031%	348,496	+47.157%
2026-03-26	34.1600	34.5000	33.330000	33.9400	-1.851%	535,443	+48.674%
2026-03-25	35.2700	35.8600	34.550000	34.5800	-0.860%	724,134	+45.922%
2026-03-24	33.3100	35.2400	33.310000	34.8800	+3.902%	721,557	+44.667%
2026-03-23	33.0200	33.7900	32.755000	33.5700	+3.324%	369,876	+50.313%
2026-03-20	32.8900	33.0000	32.260000	32.4900	-1.005%	465,087	+55.309%
2026-03-19	32.9800	33.3400	32.340100	32.8200	-1.678%	551,150	+53.748%
2026-03-18	33.6200	34.2000	33.380000	33.3800	-1.418%	657,642	+51.168%
2026-03-17	33.5000	34.4350	33.500000	33.8600	+0.684%	804,630	+49.025%
2026-03-16	33.4900	34.1100	33.380000	33.6300	+1.663%	646,893	+50.045%
2026-03-13	32.5000	33.9200	32.010000	33.0800	+4.156%	1,221,827	+52.539%
2026-03-12	32.7900	33.2050	30.100000	31.7600	-6.671%	2,442,762	+58.879%
2026-03-11	33.3500	34.3200	33.180500	34.0300	+1.039%	518,226	+48.281%
2026-03-10	33.6100	34.3400	33.000000	33.6800	+0.537%	564,170	+49.822%
2026-03-09	32.6200	33.5300	32.040000	33.5000	+1.178%	633,568	+50.627%
2026-03-06	32.8000	33.6400	31.850000	33.1100	+0.303%	535,913	+52.401%
2026-03-05	34.3700	34.3800	32.900000	33.0100	-5.361%	727,010	+52.863%
2026-03-04	35.4600	35.6500	34.010000	34.8800	-0.457%	339,502	+44.667%
2026-03-03	34.7800	35.4950	34.070000	35.0400	-1.684%	713,012	+44.007%
2026-03-02	35.8400	36.6815	35.540000	35.6400	-2.222%	442,986	+41.582%
2026-02-27	36.5300	37.0200	36.070000	36.4500	-0.735%	266,535	+38.436%
2026-02-26	37.0200	37.1850	36.400000	36.7200	-0.757%	255,645	+37.418%
2026-02-25	37.2000	37.9900	36.935000	37.0000	+0.543%	460,294	+36.378%
2026-02-24	36.1400	36.9800	35.860000	36.8000	+2.137%	816,580	+37.120%
2026-02-23	36.9800	36.9800	35.530000	36.0300	-4.252%	734,727	+40.050%
2026-02-20	38.2800	38.3400	37.435000	37.6300	-1.311%	242,720	+34.095%
2026-02-19	38.5100	38.8302	37.975000	38.1300	-0.987%	172,101	+32.337%
2026-02-18	38.8900	40.0900	38.170000	38.5100	-0.465%	944,927	+31.031%
2026-02-17	37.9400	38.8400	37.630000	38.6900	+2.762%	577,614	+30.421%
2026-02-13	37.2800	37.9600	36.500000	37.6500	+0.830%	414,361	+34.024%
2026-02-12	38.0400	38.5700	37.310000	37.3400	-3.539%	452,030	+35.137%
2026-02-11	38.3300	39.0700	37.600000	38.7100	+1.601%	718,000	+30.354%
2026-02-10	38.1700	38.9400	37.360000	38.1000	-0.496%	850,125	+32.441%
2026-02-09	39.2200	39.3480	38.130000	38.2900	-1.971%	527,253	+31.784%
2026-02-06	38.5800	39.3900	38.110000	39.0600	+2.385%	758,366	+29.186%
2026-02-05	37.8300	38.8800	37.671500	38.1500	-0.052%	709,256	+32.267%
2026-02-04	37.8800	38.3700	37.325000	38.1700	+1.006%	708,636	+32.198%
2026-02-03	36.4000	37.8199	36.260000	37.7900	+3.876%	1,725,422	+33.527%
2026-02-02	34.8200	36.3800	34.420000	36.3800	+4.271%	746,261	+38.703%
2026-01-30	34.6100	35.4199	34.220000	34.8900	-0.143%	982,304	+44.626%
2026-01-29	34.4400	35.4000	33.790000	34.9400	+4.299%	1,612,592	+44.419%
2026-01-28	34.4800	34.8000	33.160000	33.5000	-2.842%	856,709	+50.627%
2026-01-27	34.9500	35.3700	33.940000	34.4800	-0.948%	1,098,772	+46.346%
2026-01-26	34.7000	34.8900	33.751000	34.8100	+1.784%	832,757	+44.958%
2026-01-23	33.6400	34.4400	33.390000	34.2000	+1.064%	410,136	+47.544%
2026-01-22	34.1300	34.5100	33.420000	33.8400	-0.500%	457,589	+49.113%
2026-01-21	32.6400	34.6500	32.280000	34.0100	+4.518%	743,986	+48.368%
2026-01-20	32.1000	33.0650	31.970000	32.5400	+1.276%	731,020	+55.071%
2026-01-16	32.1200	32.4000	31.345000	32.1300	+0.031%	236,575	+57.049%
2026-01-15	31.6100	32.3900	31.450000	32.1200	+2.001%	524,959	+57.098%
2026-01-14	31.9700	32.5550	31.030000	31.4900	-1.961%	767,077	+60.241%
2026-01-13	33.4700	33.6600	32.080000	32.1200	-3.804%	484,441	+57.098%
2026-01-12	33.5300	34.1386	33.380000	33.3900	-0.090%	326,257	+51.123%
2026-01-09	33.9500	34.3750	33.295000	33.4200	-1.965%	635,331	+50.987%
2026-01-08	34.1700	34.3000	33.365000	34.0900	-1.016%	1,266,482	+48.020%
2026-01-07	33.5000	34.6500	32.820000	34.4400	+1.833%	706,775	+46.516%
2026-01-06	34.7600	35.1900	33.730000	33.8200	-3.811%	629,359	+49.202%
2026-01-05	34.7000	35.1800	34.420000	35.1600	+2.299%	465,196	+43.515%
2026-01-02	33.5400	35.2700	33.540000	34.3700	+2.935%	855,517	+46.814%
2025-12-31	33.4300	33.9600	33.325000	33.3900	-0.209%	413,229	+51.123%
2025-12-30	34.0200	34.4100	33.460000	33.4600	-2.020%	424,897	+50.807%
2025-12-29	34.2000	34.8799	34.010000	34.1500	-0.437%	335,304	+47.760%
2025-12-26	34.4600	34.7500	33.330000	34.3000	-0.580%	237,076	+47.114%
2025-12-24	34.4600	34.8300	34.060000	34.5000	+0.029%	128,215	+46.261%
2025-12-23	35.0500	35.2000	34.350000	34.4900	-1.738%	493,276	+46.303%
2025-12-22	33.8400	35.3800	33.500000	35.1000	+4.123%	935,232	+43.761%
2025-12-19	33.2500	33.7300	33.100000	33.7100	+1.475%	702,193	+49.689%
2025-12-18	32.4300	33.6700	32.405000	33.2200	+3.328%	565,432	+51.896%
2025-12-17	32.3800	33.6700	31.920000	32.1500	-0.649%	1,537,210	+56.952%
2025-12-16	32.8700	33.0700	32.350000	32.3600	-2.088%	686,142	+55.933%
2025-12-15	33.3200	33.5700	32.750000	33.0500	+0.152%	1,197,320	+52.678%
2025-12-12	33.7400	34.2275	32.845000	33.0000	-1.463%	794,893	+52.909%
2025-12-11	33.8400	34.8038	33.390000	33.4900	-1.355%	703,497	+50.672%
2025-12-10	34.7900	34.9199	33.590000	33.9500	-2.414%	485,153	+48.630%
2025-12-09	33.4400	34.9172	33.190000	34.7900	+4.821%	769,012	+45.042%
2025-12-08	33.1400	33.5300	32.850000	33.1900	+1.405%	539,193	+52.034%
2025-12-05	33.3400	33.9034	32.510000	32.7300	-1.859%	496,505	+54.170%
2025-12-04	33.1600	33.6600	32.850100	33.3500	+1.061%	693,244	+51.304%
2025-12-03	33.5300	33.8450	32.990000	33.0000	-1.198%	1,030,064	+52.909%
2025-12-02	33.2400	33.8600	32.750000	33.4000	+1.212%	506,735	+51.078%
2025-12-01	32.6700	33.5700	32.010000	33.0000	+1.289%	833,246	+52.909%
2025-11-28	31.6100	33.9000	31.610000	32.5800	+1.972%	839,429	+54.880%
2025-11-26	32.2400	32.4650	31.565000	31.9500	-0.684%	600,184	+57.934%
2025-11-25	32.0600	32.5300	31.570000	32.1700	+1.100%	803,695	+56.854%
2025-11-24	30.8500	32.2500	30.420000	31.8200	+0.063%	888,461	+58.580%
2025-11-21	31.0000	32.1250	30.180000	31.8000	+0.697%	737,310	+58.679%
2025-11-20	31.5000	33.1400	30.520100	31.5800	+3.541%	1,655,737	+59.785%
2025-11-19	29.5300	30.6000	29.260000	30.5000	+4.524%	538,882	+65.443%
2025-11-18	28.3100	29.4099	28.240000	29.1800	+2.746%	271,114	+72.927%
2025-11-17	28.0100	28.6700	27.650000	28.4000	+2.564%	315,253	+77.676%
2025-11-14	25.8400	27.8100	25.840000	27.6900	+5.285%	695,568	+82.232%
2025-11-13	29.0100	29.2000	26.280000	26.3000	-9.870%	1,421,187	+91.863%
2025-11-12	28.9700	29.3511	28.930000	29.1800	+1.814%	316,912	+72.927%
2025-11-11	27.6900	28.7500	27.000000	28.6600	+3.466%	478,733	+76.064%
2025-11-10	27.9700	27.9800	27.230000	27.7000	-1.213%	416,995	+82.166%
2025-11-07	27.5800	28.1300	27.370000	28.0400	+2.001%	539,744	+79.957%
2025-11-06	27.5000	27.6000	26.747700	27.4900	-1.044%	698,371	+83.558%
2025-11-05	26.1100	27.9900	25.900000	27.7800	+5.950%	560,378	+81.641%
2025-11-04	26.9200	27.1099	26.180000	26.2200	-2.673%	274,179	+92.449%
2025-11-03	27.1200	27.5200	26.910000	26.9400	-1.391%	291,213	+87.305%
2025-10-31	28.4200	28.9100	27.080000	27.3200	-4.742%	616,091	+84.700%
2025-10-30	30.2100	30.4900	28.660000	28.6800	-4.907%	639,693	+75.941%
2025-10-29	29.2600	30.2400	28.900000	30.1600	+2.970%	416,031	+67.308%
2025-10-28	29.0500	29.3750	28.665000	29.2900	+0.480%	402,960	+72.277%
2025-10-27	28.5800	29.2200	28.180000	29.1500	+1.075%	691,454	+73.105%
2025-10-24	29.1800	29.4900	28.540000	28.8400	-0.552%	944,715	+74.965%
2025-10-23	29.3000	29.3000	28.765000	29.0000	-0.990%	466,762	+74.000%
2025-10-22	28.6700	29.5000	28.670000	29.2900	+1.140%	666,657	+72.277%
2025-10-21	28.6500	29.6300	28.575000	28.9600	+1.259%	1,133,526	+74.240%
2025-10-20	27.0400	28.6250	26.685000	28.6000	+5.926%	560,681	+76.434%
2025-10-17	26.7500	27.3400	26.600000	27.0000	+1.010%	497,616	+86.889%
2025-10-16	27.1700	27.2471	26.170000	26.7300	-1.183%	357,461	+88.777%
2025-10-15	26.4600	27.2400	26.100000	27.0500	+2.423%	569,764	+86.543%
2025-10-14	25.3700	26.8000	25.050000	26.4100	+3.895%	716,055	+91.064%
2025-10-13	24.8600	25.4600	24.530000	25.4200	+2.873%	577,632	+98.505%
2025-10-10	24.2100	24.9300	24.185000	24.7100	+2.276%	882,342	+104.209%
2025-10-09	24.2600	24.7089	23.810000	24.1600	+0.166%	884,707	+108.858%
2025-10-08	24.5600	24.8000	23.870000	24.1200	-1.471%	554,101	+109.204%
2025-10-07	24.9800	25.3200	24.480000	24.4800	-1.449%	490,411	+106.127%
2025-10-06	25.7800	26.0200	24.520000	24.8400	-3.609%	985,960	+103.140%
2025-10-03	25.1500	25.8800	24.990000	25.7700	+2.588%	289,750	+95.809%
2025-10-02	25.1700	25.6000	24.930000	25.1200	+0.520%	625,366	+100.876%
2025-10-01	26.8000	27.0000	24.800000	24.9900	-7.307%	919,893	+101.921%
2025-09-30	26.7200	27.0900	26.430000	26.9600	+0.635%	589,993	+87.166%
2025-09-29	26.3100	27.1800	26.310000	26.7900	+2.018%	457,802	+88.354%
2025-09-26	26.6100	26.8500	26.090000	26.2600	-1.241%	524,135	+92.155%
2025-09-25	25.7500	26.8000	25.750000	26.5900	+3.503%	652,493	+89.771%
2025-09-24	25.8300	26.0500	25.290000	25.6900	-0.696%	696,404	+96.419%
2025-09-23	25.8200	26.2400	25.510000	25.8700	+0.077%	435,998	+95.052%
2025-09-22	25.5100	26.0000	25.370000	25.8500	+1.412%	224,824	+95.203%
2025-09-19	26.2300	26.3800	25.190000	25.4900	-1.469%	404,178	+97.960%
2025-09-18	26.3600	26.5700	25.820000	25.8700	-1.598%	290,089	+95.052%
2025-09-17	26.0700	26.5850	25.710000	26.2900	+0.651%	301,518	+91.936%
2025-09-16	26.3000	26.4400	25.640000	26.1200	-0.115%	253,317	+93.185%
2025-09-15	26.1800	26.4800	26.000000	26.1500	-0.038%	323,145	+92.964%
2025-09-12	26.7100	26.7900	26.020000	26.1600	-2.570%	267,555	+92.890%
2025-09-11	25.2500	26.9150	25.250000	26.8500	+7.228%	488,984	+87.933%
2025-09-10	26.1200	26.2200	24.740000	25.0400	-4.135%	1,384,294	+101.518%
2025-09-09	26.2000	26.3600	25.920000	26.1200	-1.136%	447,169	+93.185%
2025-09-08	26.3000	26.6200	25.925000	26.4200	+1.187%	420,459	+90.992%
2025-09-05	26.2000	26.3000	25.570000	26.1100	+0.500%	421,856	+93.259%
2025-09-04	26.1700	26.6500	25.810000	25.9800	-0.307%	409,531	+94.226%
2025-09-03	26.5000	26.5000	25.650000	26.0600	-2.177%	484,878	+93.630%
2025-09-02	26.5800	26.7600	26.210000	26.6400	-0.967%	287,360	+89.414%
2025-08-29	26.5300	27.2800	26.360000	26.9000	+1.663%	530,962	+87.584%
2025-08-28	26.2500	26.9800	26.250000	26.4600	+0.992%	432,766	+90.703%
2025-08-27	24.9400	26.2000	24.940000	26.2000	+5.518%	497,257	+92.595%
2025-08-26	25.9300	26.1500	24.830000	24.8300	-4.573%	526,369	+103.222%
2025-08-25	25.8600	26.3200	25.770000	26.0200	+0.658%	590,541	+93.928%
2025-08-22	25.5600	26.2300	25.447500	25.8500	+1.135%	481,784	+95.203%
2025-08-21	25.6100	26.2750	25.480000	25.5600	-1.198%	378,628	+97.418%
2025-08-20	25.4900	26.1399	25.490000	25.8700	+0.936%	293,118	+95.052%
2025-08-19	25.4800	25.9500	25.420000	25.6300	+0.707%	465,129	+96.879%
2025-08-18	26.2600	26.2600	25.400000	25.4500	-2.416%	436,397	+98.271%
2025-08-15	26.1900	26.5300	25.940000	26.0800	-0.382%	614,439	+93.482%
2025-08-14	26.5000	26.7550	26.050000	26.1800	-1.579%	519,356	+92.743%
2025-08-13	27.9000	28.1700	26.230000	26.6000	-5.068%	1,004,594	+89.699%
2025-08-12	26.0700	28.5400	25.850000	28.0200	+6.419%	1,311,441	+80.086%
2025-08-11	25.7000	26.3300	25.630000	26.3300	+2.015%	651,220	+91.645%
2025-08-08	25.4000	25.8300	25.210000	25.8100	+1.454%	327,653	+95.506%
2025-08-07	24.4300	25.5000	24.370000	25.4400	+4.519%	325,092	+98.349%
2025-08-06	24.5000	24.8700	24.060000	24.3400	-1.497%	713,664	+107.313%
2025-08-05	25.5200	25.7300	24.590000	24.7100	-3.060%	503,228	+104.209%
2025-08-04	25.6000	25.8048	25.330000	25.4900	-0.039%	761,707	+97.960%
2025-08-01	25.5400	25.8450	25.340000	25.5000	-0.078%	481,573	+97.882%
2025-07-31	25.5000	25.9550	25.300000	25.5200	-0.156%	541,223	+97.727%
2025-07-30	25.9100	25.9400	25.332600	25.5600	-0.776%	478,634	+97.418%
2025-07-29	24.9800	25.8800	24.860000	25.7600	+3.745%	751,503	+95.885%
2025-07-28	25.5500	25.6550	24.810000	24.8300	-3.046%	767,916	+103.222%
2025-07-25	25.5900	25.8519	25.495000	25.6100	-0.195%	215,429	+97.032%
2025-07-24	25.8000	25.9900	25.575000	25.6600	-0.350%	608,850	+96.648%
2025-07-23	25.7200	26.1100	25.400000	25.7500	0.000%	861,957	+95.961%
2025-07-22	26.2500	26.2500	25.680000	25.7500	-1.642%	683,267	+95.961%
2025-07-21	26.1400	26.4285	25.510000	26.1800	+0.615%	521,362	+92.743%
2025-07-18	26.3200	27.0000	25.900000	26.0200	-1.065%	1,212,273	+93.928%
2025-07-17	26.4400	27.0400	26.250000	26.3000	-0.492%	658,849	+91.863%
2025-07-16	26.7900	27.4000	26.150000	26.4300	-0.639%	976,894	+90.919%
2025-07-15	24.4200	26.9000	24.250000	26.6000	+8.793%	1,674,421	+89.699%
2025-07-14	24.6000	24.7800	24.250000	24.4500	-0.488%	605,520	+106.380%
2025-07-11	25.5000	25.5000	24.330000	24.5700	-3.760%	731,060	+105.372%
2025-07-10	25.2800	25.5700	24.815000	25.5300	+1.350%	357,526	+97.650%
2025-07-09	25.6000	25.6250	24.840000	25.1900	-2.213%	705,384	+100.318%
2025-07-08	26.3800	26.6599	25.740000	25.7600	-2.387%	544,387	+95.885%
2025-07-07	27.5500	27.6950	26.380000	26.3900	-4.832%	334,342	+91.209%
2025-07-03	27.9800	28.3800	27.180000	27.7300	-0.216%	274,240	+81.969%
2025-07-02	27.5400	27.9300	27.090000	27.7900	+0.652%	1,074,158	+81.576%
2025-07-01	27.8500	27.9800	27.360000	27.6100	-0.540%	773,962	+82.760%
2025-06-30	27.4500	28.4300	27.450000	27.7600	+1.092%	1,126,468	+81.772%
2025-06-27	27.4200	27.7200	27.030000	27.4600	+0.109%	555,579	+83.758%
2025-06-26	27.2400	27.8100	27.180000	27.4300	+0.846%	563,457	+83.959%
2025-06-25	26.9100	27.9200	26.770000	27.2000	+1.987%	824,713	+85.515%
2025-06-24	27.1300	27.4400	26.360000	26.6700	-1.222%	635,375	+89.201%
2025-06-23	26.4900	27.0700	26.040000	27.0000	+2.467%	307,089	+86.889%
2025-06-20	25.8600	27.1500	25.560000	26.3500	+3.091%	540,147	+91.499%
2025-06-18	26.3600	26.4400	25.450000	25.5600	-2.405%	328,167	+97.418%
2025-06-17	26.4300	26.6400	26.010000	26.1900	-1.095%	314,470	+92.669%
2025-06-16	26.2100	26.8100	26.210000	26.4800	+1.185%	330,921	+90.559%
2025-06-13	26.8300	27.2300	26.140000	26.1700	-2.351%	385,180	+92.816%
2025-06-12	26.5200	27.1500	26.420000	26.8000	+0.714%	425,569	+88.284%
2025-06-11	26.2800	26.7400	25.770700	26.6100	+0.910%	734,561	+89.628%
2025-06-10	26.5200	26.7500	25.970000	26.3700	-0.265%	479,160	+91.354%
2025-06-09	27.1100	27.7150	26.436200	26.4400	-3.079%	272,313	+90.847%
2025-06-06	27.4300	27.4850	26.640000	27.2800	-0.438%	629,236	+84.971%
2025-06-05	27.5000	27.6950	27.130000	27.4000	+0.366%	477,116	+84.161%
2025-06-04	29.1500	29.5800	27.270000	27.3000	-5.043%	812,384	+84.835%
2025-06-03	28.7500	29.2000	28.090000	28.7500	-1.067%	778,533	+75.513%
2025-06-02	30.1200	30.1200	28.980000	29.0600	+0.693%	375,526	+73.641%
2025-05-30	29.2500	29.2500	28.330000	28.8600	-1.502%	749,735	+74.844%
2025-05-29	29.8000	29.8000	29.140000	29.3000	-1.014%	266,321	+72.218%
2025-05-28	29.7100	30.2300	29.340000	29.6000	-0.838%	295,448	+70.473%
2025-05-27	29.8000	30.4600	29.750000	29.8500	+0.168%	384,850	+69.045%
2025-05-23	29.5700	29.8800	29.000000	29.8000	+0.034%	278,109	+69.329%
2025-05-22	30.3800	30.4500	29.640000	29.7900	-1.845%	421,073	+69.386%
2025-05-21	31.2700	31.2700	30.000000	30.3500	-2.756%	341,152	+66.260%
2025-05-20	31.0000	31.2900	30.610000	31.2100	+1.003%	678,987	+61.679%
2025-05-19	30.1200	31.0000	30.070000	30.9000	+2.149%	583,006	+63.301%
2025-05-16	30.3300	30.9200	30.000000	30.2500	+0.166%	504,141	+66.810%
2025-05-15	29.7000	30.4800	28.828900	30.2000	+0.801%	672,849	+67.086%
2025-05-14	28.9600	29.9900	28.760000	29.9600	+4.427%	561,587	+68.425%
2025-05-13	27.7500	28.7900	27.720000	28.6900	+3.350%	576,248	+75.880%
2025-05-12	27.8900	28.2464	27.390000	27.7600	-0.502%	580,289	+81.772%
2025-05-09	29.0100	29.0356	27.000000	27.9000	-1.899%	695,352	+80.860%
2025-05-08	30.0000	30.9700	28.200000	28.4400	-8.199%	1,573,853	+77.426%
2025-05-07	30.1500	31.1700	30.020000	30.9800	-0.097%	652,312	+62.879%
2025-05-06	30.4600	31.0100	29.953000	31.0100	+0.356%	410,360	+62.722%
2025-05-05	30.5000	31.4400	30.210000	30.9000	+1.678%	456,844	+63.301%
2025-05-02	30.4000	30.9800	29.960000	30.3900	+0.863%	1,061,693	+66.041%
2025-05-01	30.6000	30.8050	29.780000	30.1300	-1.407%	433,270	+67.474%
2025-04-30	30.1300	30.5600	29.970000	30.5600	+0.925%	384,005	+65.118%
2025-04-29	30.5100	30.5700	30.065000	30.2800	+0.066%	578,930	+66.645%
2025-04-28	30.2500	30.3500	29.590000	30.2600	+0.232%	370,873	+66.755%
2025-04-25	30.0500	30.3800	29.610000	30.1900	+0.466%	564,304	+67.141%
2025-04-24	29.2200	30.1400	28.860000	30.0500	+4.051%	556,588	+67.920%
2025-04-23	28.4000	28.9900	27.930000	28.8800	+2.922%	753,316	+74.723%
2025-04-22	27.4300	28.7800	27.245000	28.0600	+4.157%	692,880	+79.829%
2025-04-21	26.4400	26.9900	25.600000	26.9400	+3.655%	1,094,901	+87.305%
2025-04-17	25.7300	26.3800	25.300000	25.9900	+0.893%	718,242	+94.152%
2025-04-16	26.7700	27.0400	25.610000	25.7600	-3.557%	552,742	+95.885%
2025-04-15	27.2000	27.4900	26.600000	26.7100	-1.874%	394,837	+88.918%
2025-04-14	27.6000	27.9000	26.870000	27.2200	+0.147%	641,676	+85.378%
2025-04-11	26.6500	27.3650	26.090000	27.1800	+1.989%	614,124	+85.651%
2025-04-10	25.3000	27.0400	25.260000	26.6500	+0.832%	838,692	+89.343%
2025-04-09	24.7400	27.3300	24.390000	26.4300	+6.401%	1,382,931	+90.919%
2025-04-08	25.5300	26.5000	24.680000	24.8400	-0.080%	727,543	+103.140%
2025-04-07	23.9700	25.8900	23.940000	24.8600	-1.622%	927,806	+102.977%
2025-04-04	27.4900	27.5200	24.810000	25.2700	-10.007%	1,192,048	+99.683%
2025-04-03	26.6200	28.2500	26.300000	28.0800	+3.046%	916,849	+79.701%
2025-04-02	26.4200	27.2750	26.180000	27.2500	+1.603%	453,081	+85.174%
2025-04-01	26.5800	26.8509	26.155000	26.8200	+0.525%	726,433	+88.143%
2025-03-31	26.0500	26.9000	25.890000	26.6800	-0.224%	752,944	+89.130%
2025-03-28	26.7600	26.8300	25.930000	26.7400	-0.853%	891,703	+88.706%
2025-03-27	26.9100	27.5000	26.180000	26.9700	+1.125%	854,619	+87.097%
2025-03-26	27.2000	27.2000	26.430000	26.6700	-0.633%	753,915	+89.201%
2025-03-25	26.9900	27.5200	26.740000	26.8400	+0.112%	673,378	+88.003%
2025-03-24	25.9000	26.8500	25.900000	26.8100	+3.754%	285,948	+88.213%

.dark-mode .PmBVLG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmBVLG{ color: #333333; background-color: white; border: 2px solid #333333; }TBBBBBB Foods Inc.stock NYSE

TBBB
BBB Foods Inc.
stock NYSE