BBB Foods Inc (TBBB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 4.12329863891 | 24.98 | 26.8 | 24.67 | 531438 | 25.89661092 | CS |
| 4 | 3.77 | 16.9514388489 | 22.24 | 26.8 | 21.87 | 777544 | 24.07388726 | CS |
| 12 | 5.59 | 27.375122429 | 20.42 | 28.84 | 20.32 | 948534 | 24.55705553 | CS |
| 26 | 6.51 | 33.3846153846 | 19.5 | 28.84 | 18.71 | 967656 | 22.83034443 | CS |
| 52 | 6.51 | 33.3846153846 | 19.5 | 28.84 | 18.71 | 967656 | 22.83034443 | CS |
| 156 | 6.51 | 33.3846153846 | 19.5 | 28.84 | 18.71 | 967656 | 22.83034443 | CS |
| 260 | 6.51 | 33.3846153846 | 19.5 | 28.84 | 18.71 | 967656 | 22.83034443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 26.01 | 0.02 | 0.08 | 26 | 26.2148 | 25.31 | 433345 |
| 1721342400 | 25.99 | -0.33 | -1.25 | 26.18 | 26.8 | 25.74 | 804433 |
| 1721256000 | 26.32 | 0.77 | 3.01 | 25.25 | 26.64 | 25.14 | 960037 |
| 1721169600 | 25.55 | 0.5 | 2.00 | 25.3 | 25.61 | 24.92 | 354005 |
| 1721083200 | 25.05 | -0.32 | -1.26 | 25.21 | 25.33 | 24.67 | 234996 |
| 1720824000 | 25.37 | 0.42 | 1.68 | 24.98 | 25.72 | 24.77 | 303720 |
| 1720737600 | 24.95 | 1.18 | 4.96 | 23.94 | 25.13 | 23.73 | 668918 |
| 1720651200 | 23.77 | -0.57 | -2.34 | 24.8 | 25.05 | 23.485 | 695898 |
| 1720564800 | 24.34 | -0.15 | -0.61 | 24.49 | 24.72 | 23.89 | 533046 |
| 1720478400 | 24.49 | 0.77 | 3.25 | 23.87 | 24.56 | 23.64 | 586086 |
| 1720219200 | 23.72 | 0.37 | 1.58 | 23.83 | 23.98 | 23.27 | 473570 |
| 1720040640 | 23.35 | -0.19 | -0.81 | 23.63 | 23.79 | 23.15 | 412010 |
| 1719960000 | 23.54 | 0.04 | 0.17 | 23.53 | 23.81 | 23.265 | 695987 |
| 1719873600 | 23.5 | -0.47 | -1.96 | 23.67 | 23.92 | 23.31 | 1537275 |
| 1719614400 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1719528000 | 23.97 | 0.94 | 4.08 | 23.03 | 24.41 | 22.56 | 1611602 |
| 1719441600 | 23.03 | -0.14 | -0.60 | 23.03 | 24.13 | 22.63 | 795392 |
| 1719355200 | 23.17 | 0.43 | 1.89 | 22.65 | 23.44 | 22.03 | 1003381 |
| 1719268800 | 22.74 | -0.67 | -2.86 | 23.5 | 23.5 | 22.53 | 649994 |
| 1719009600 | 23.41 | 1.27 | 5.74 | 22.24 | 23.9 | 21.87 | 1675434 |
| 1718923200 | 22.14 | 0.18 | 0.82 | 21.95 | 22.47 | 21.72 | 1117829 |
| 1718750400 | 21.96 | 0.38 | 1.76 | 21.5 | 22.6 | 21.34 | 690375 |
| 1718664000 | 21.58 | -0.5 | -2.26 | 22.08 | 22.27 | 21.42 | 662958 |
| 1718404800 | 22.08 | -0.73 | -3.20 | 22.62 | 22.78 | 21.51 | 711329 |
| 1718318400 | 22.81 | -0.18 | -0.78 | 23.04 | 23.19 | 22.49 | 504208 |
| 1718232000 | 22.99 | -0.02 | -0.09 | 23.21 | 23.82 | 22.74 | 625834 |
| 1718145600 | 23.01 | -0.01 | -0.04 | 23.09 | 23.28 | 22.6925 | 291280 |
| 1718059200 | 23.02 | -0.04 | -0.17 | 23.06 | 23.19 | 22.3 | 431748 |
| 1717800000 | 23.06 | -1 | -4.16 | 23.75 | 23.98 | 22.757 | 1304987 |
| 1717713600 | 24.06 | 0.11 | 0.46 | 23.71 | 24.16 | 22.7601 | 1452285 |
| 1717627200 | 23.95 | -0.17 | -0.70 | 24.9 | 24.9 | 23.71 | 1367643 |
| 1717540800 | 24.12 | -0.76 | -3.05 | 24.72 | 24.92 | 23.83 | 2016568 |
| 1717454400 | 24.88 | -2.36 | -8.66 | 27.24 | 27.3 | 24.57 | 1506494 |
| 1717195200 | 27.24 | 0.2 | 0.74 | 27.32 | 27.65 | 26.65 | 996182 |
| 1717108800 | 27.04 | 0.04 | 0.15 | 27.1 | 27.5722 | 26.76 | 1043564 |
| 1717022400 | 27 | 0.2 | 0.75 | 26.34 | 27.27 | 26.26 | 1158561 |
| 1716936000 | 26.8 | -1.44 | -5.10 | 28.61 | 28.84 | 26.045 | 970297 |
| 1716590400 | 28.24 | 0.21 | 0.75 | 28.05 | 28.77 | 27.71 | 972707 |
| 1716504000 | 28.03 | 3.4 | 13.80 | 26.09 | 28.55 | 25.65 | 2318972 |
| 1716417600 | 24.63 | -0.04 | -0.16 | 24.46 | 24.7999 | 24.07 | 910597 |
| 1716331200 | 24.67 | -0.41 | -1.63 | 25.14 | 25.14 | 24.52 | 795348 |
| 1716244800 | 25.08 | -0.41 | -1.61 | 25.49 | 25.75 | 24.89 | 684731 |
| 1715985600 | 25.49 | 0.23 | 0.91 | 25.45 | 25.86 | 25.18 | 688991 |
| 1715899200 | 25.26 | -0.45 | -1.75 | 25.77 | 25.77 | 25.12 | 852197 |
| 1715812800 | 25.71 | 1.71 | 7.13 | 24.09 | 25.8 | 23.695 | 969169 |
| 1715726400 | 24 | -0.99 | -3.96 | 25.14 | 25.2499 | 23.77 | 966943 |
| 1715640000 | 24.99 | -0.34 | -1.34 | 25.5 | 25.6 | 24.95 | 869531 |
| 1715380800 | 25.33 | -0.46 | -1.78 | 25.85 | 25.85 | 24.9372 | 1156756 |
| 1715294400 | 25.79 | 0.43 | 1.70 | 25.44 | 26.02 | 25.14 | 1072120 |
| 1715208000 | 25.36 | -0.2 | -0.78 | 25.11 | 25.54 | 24.55 | 999204 |
| 1715121600 | 25.56 | -0.83 | -3.15 | 26.41 | 26.415 | 25.2801 | 944844 |
| 1715035200 | 26.39 | 2.02 | 8.29 | 24.41 | 26.39 | 24.4001 | 1201004 |
| 1714776000 | 24.37 | 1.37 | 5.96 | 23.27 | 24.705 | 22.87 | 1301940 |
| 1714689600 | 23 | 0.41 | 1.81 | 22.8 | 23.38 | 22.54 | 861109 |
| 1714603200 | 22.59 | -0.36 | -1.57 | 22.93 | 23.07 | 22.15 | 745724 |
| 1714516800 | 22.95 | -0.25 | -1.08 | 23.17 | 23.48 | 22.84 | 1349166 |
| 1714430400 | 23.2 | 0.09 | 0.39 | 23.25 | 23.6899 | 23.05 | 874366 |
| 1714171200 | 23.11 | 2.51 | 12.18 | 20.42 | 23.83 | 20.32 | 1734573 |
| 1714084800 | 20.6 | 0 | 0.00 | 20.13 | 20.63 | 19.985 | 851490 |
| 1713998400 | 20.6 | 0.55 | 2.74 | 20.15 | 20.73 | 20 | 1610256 |
| 1713912000 | 20.05 | -0.19 | -0.94 | 20.36 | 20.4799 | 19.875 | 765668 |
| 1713825600 | 20.24 | 0.34 | 1.71 | 19.9 | 20.38 | 19.67 | 853237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
