BBB Foods Stock Price History
NYSE: TBBBConsumer StaplesFood ChainsUSD
55.59+2.52 (+4.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBBB price history at a glance
The price history for BBB Foods (TBBB) on this page begins on February 5, 2024, when the stock closed at $19.05; it most recently closed at $55.59 on October 5, 2026. The highest price in this record is $55.87, reached on October 5, 2026; the latest close is 0.5% below that peak. Over roughly 3 years the share price changed +191.8%, a 49.5% compound annual price return (excluding dividends).
In the last 12 months alone, TBBB has gained 130.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $55.87
- Date of high
- Oct 5, 2026
- Low since 2024
- $18.71
- Date of low
- Feb 12, 2024
- 52-week high
- $55.87
- 52-week low
- $24.53
- IPO year
- 2024
- Last close
- $55.59
TBBB returns
1 week
+5.58%
1 month
+7.61%
3 months
+30.55%
6 months
+47.69%
Year to date
+66.49%
1 year
+130.09%
TBBB price return, excluding dividends.
TBBB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.59 | +61.74% |
| 2025 | 34.37 | +16.75% |
| 2024* | 29.44 | +54.54% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TBBB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.22 | 55.87 | 52.67 | 55.59 | +4.75% | |
| 52.96 | 53.74 | 52.30 | 53.07 | +0.11% | |
| 53.93 | 54.35 | 52.43 | 53.01 | -2.27% | |
| 54.03 | 54.74 | 53.13 | 54.24 | +0.69% | |
| 52.65 | 54.54 | 52.21 | 53.87 | +2.32% | |
| 52.58 | 52.96 | 51.79 | 52.65 | +0.86% | |
| 52.28 | 53.13 | 51.29 | 52.20 | -0.84% | |
| 52.92 | 53.07 | 51.76 | 52.64 | +0.46% | |
| 53.25 | 53.62 | 51.65 | 52.40 | -2.13% | |
| 53.27 | 53.97 | 52.89 | 53.54 | -0.04% | |
| 52.66 | 54.00 | 52.07 | 53.56 | +1.02% | |
| 52.02 | 53.33 | 51.21 | 53.02 | +2.49% | |
| 51.55 | 51.80 | 50.63 | 51.73 | +0.68% | |
| 52.01 | 52.07 | 50.23 | 51.38 | -2.08% | |
| 51.75 | 52.98 | 51.62 | 52.47 | +2.18% | |
| 50.89 | 51.53 | 50.31 | 51.35 | +0.88% | |
| 50.92 | 51.38 | 50.64 | 50.90 | +0.97% | |
| 50.88 | 51.67 | 50.09 | 50.41 | -0.75% | |
| 51.43 | 51.43 | 50.34 | 50.79 | -1.28% | |
| 50.00 | 51.64 | 49.94 | 51.45 | +1.96% | |
| 51.61 | 51.80 | 50.13 | 50.46 | -1.71% | |
| 51.75 | 52.22 | 50.85 | 51.34 | -0.62% | |
| 50.44 | 51.70 | 49.94 | 51.66 | +1.73% | |
| 49.58 | 50.98 | 49.47 | 50.78 | +2.03% | |
| 49.70 | 50.21 | 49.33 | 49.77 | +0.18% | |
| 49.86 | 50.49 | 49.23 | 49.68 | +0.67% | |
| 49.96 | 50.50 | 49.03 | 49.35 | -1.10% | |
| 48.57 | 50.46 | 48.10 | 49.90 | +2.74% | |
| 48.92 | 49.73 | 48.44 | 48.57 | -0.86% | |
| 49.45 | 49.95 | 48.61 | 48.99 | +0.60% | |
| 50.08 | 50.27 | 48.37 | 48.70 | -2.42% | |
| 50.65 | 51.04 | 49.75 | 49.91 | -1.96% | |
| 51.00 | 51.62 | 50.04 | 50.91 | +0.18% | |
| 50.30 | 50.95 | 49.73 | 50.82 | +0.32% | |
| 50.00 | 51.03 | 49.02 | 50.66 | +1.79% | |
| 49.00 | 50.00 | 48.28 | 49.77 | +0.50% | |
| 48.62 | 49.77 | 48.20 | 49.52 | +3.04% | |
| 48.60 | 49.33 | 48.06 | 48.06 | -0.80% | |
| 47.39 | 48.78 | 46.50 | 48.45 | +1.38% | |
| 48.82 | 50.20 | 47.61 | 47.79 | -2.87% | |
| 45.75 | 49.77 | 44.88 | 49.20 | +16.31% | |
| 41.29 | 42.68 | 41.28 | 42.30 | +2.08% | |
| 40.76 | 41.65 | 40.71 | 41.44 | +1.94% | |
| 40.36 | 40.98 | 39.68 | 40.65 | -0.37% | |
| 40.87 | 41.05 | 40.30 | 40.80 | +0.32% | |
| 42.24 | 43.58 | 40.50 | 40.67 | -3.05% | |
| 42.10 | 42.69 | 41.55 | 41.95 | 0.00% | |
| 44.53 | 44.58 | 41.47 | 41.95 | -2.10% | |
| 41.66 | 43.00 | 41.05 | 42.85 | +3.68% | |
| 40.78 | 41.74 | 39.83 | 41.33 | +2.81% | |
| 39.73 | 40.29 | 39.05 | 40.20 | +1.82% | |
| 39.75 | 40.50 | 38.65 | 39.48 | -1.08% | |
| 40.54 | 41.12 | 38.96 | 39.91 | -1.77% | |
| 40.70 | 41.50 | 40.11 | 40.63 | +1.02% | |
| 39.86 | 40.63 | 39.37 | 40.22 | +0.93% | |
| 39.55 | 39.99 | 38.44 | 39.85 | -1.43% | |
| 41.00 | 42.00 | 40.41 | 40.43 | -1.12% | |
| 41.43 | 41.83 | 40.24 | 40.89 | -0.85% | |
| 40.75 | 41.46 | 40.56 | 41.24 | +1.23% | |
| 40.03 | 41.46 | 39.53 | 40.74 | +1.39% | |
| 39.36 | 40.57 | 39.18 | 40.18 | +1.26% | |
| 40.49 | 40.96 | 39.25 | 39.68 | -1.93% | |
| 42.04 | 42.40 | 40.12 | 40.46 | -3.02% | |
| 42.84 | 43.02 | 41.62 | 41.72 | -2.02% | |
| 41.51 | 43.19 | 40.87 | 42.58 | +2.23% | |
| 40.88 | 42.19 | 40.88 | 41.65 | +1.59% | |
| 40.87 | 41.25 | 40.26 | 41.00 | +0.96% | |
| 41.67 | 41.99 | 40.54 | 40.61 | -3.13% | |
| 42.68 | 42.68 | 41.40 | 41.92 | -0.36% | |
| 41.88 | 42.58 | 41.54 | 42.07 | +0.98% | |
| 41.08 | 42.15 | 40.32 | 41.66 | -0.02% | |
| 41.09 | 41.98 | 40.64 | 41.67 | +0.34% | |
| 41.99 | 42.60 | 41.29 | 41.53 | -1.10% | |
| 42.54 | 43.00 | 41.85 | 41.99 | -0.97% | |
| 41.75 | 42.71 | 41.42 | 42.40 | +0.88% | |
| 42.11 | 42.87 | 41.85 | 42.03 | -0.14% | |
| 41.66 | 42.86 | 41.00 | 42.09 | +0.96% | |
| 42.18 | 42.52 | 41.42 | 41.69 | -0.97% | |
| 43.81 | 43.81 | 41.58 | 42.10 | -1.03% | |
| 42.41 | 43.77 | 41.93 | 42.54 | +0.26% | |
| 42.45 | 43.15 | 41.81 | 42.43 | +0.05% | |
| 42.14 | 43.80 | 41.53 | 42.41 | +0.69% | |
| 41.69 | 42.71 | 41.69 | 42.12 | +0.74% | |
| 40.58 | 41.92 | 40.15 | 41.81 | +4.19% | |
| 39.07 | 40.58 | 39.07 | 40.13 | +1.54% | |
| 40.00 | 40.08 | 39.09 | 39.52 | -0.20% | |
| 39.43 | 40.00 | 39.22 | 39.60 | +0.46% | |
| 38.22 | 39.75 | 38.00 | 39.42 | +3.19% | |
| 39.74 | 39.75 | 37.50 | 38.20 | -2.77% | |
| 37.88 | 39.36 | 37.72 | 39.29 | +3.56% | |
| 38.97 | 39.96 | 37.48 | 37.94 | -4.10% | |
| 37.27 | 40.00 | 36.84 | 39.56 | +4.60% | |
| 33.74 | 38.00 | 33.59 | 37.82 | +15.55% | |
| 34.73 | 34.83 | 32.51 | 32.73 | -9.44% | |
| 35.10 | 36.36 | 34.67 | 36.14 | +5.09% | |
| 36.68 | 36.68 | 34.35 | 34.39 | -6.40% | |
| 37.07 | 38.24 | 36.64 | 36.74 | -1.24% | |
| 36.69 | 37.60 | 36.69 | 37.20 | +0.03% | |
| 36.35 | 37.20 | 35.83 | 37.19 | +2.40% | |
| 36.82 | 37.56 | 36.32 | 36.32 | -1.84% | |
| 36.64 | 37.35 | 35.71 | 37.00 | +1.20% | |
| 35.49 | 37.29 | 35.36 | 36.56 | +2.04% | |
| 35.14 | 36.32 | 35.08 | 35.83 | +0.50% | |
| 35.54 | 35.75 | 34.65 | 35.65 | +0.51% | |
| 36.33 | 36.63 | 34.19 | 35.47 | -2.82% | |
| 38.00 | 38.65 | 36.23 | 36.50 | -4.17% | |
| 38.50 | 39.36 | 36.89 | 38.09 | -0.88% | |
| 38.20 | 39.34 | 36.80 | 38.43 | +2.81% | |
| 38.69 | 38.81 | 37.03 | 37.38 | -2.15% | |
| 36.49 | 38.35 | 36.49 | 38.20 | +5.79% | |
| 36.51 | 36.91 | 35.97 | 36.11 | -1.28% | |
| 36.38 | 36.79 | 36.03 | 36.58 | +0.22% | |
| 36.48 | 36.78 | 35.81 | 36.50 | +2.07% | |
| 36.05 | 36.95 | 35.68 | 35.76 | -1.22% | |
| 36.24 | 37.01 | 35.67 | 36.20 | -0.11% | |
| 37.27 | 37.38 | 36.09 | 36.24 | -2.76% | |
| 37.47 | 38.36 | 37.06 | 37.27 | -0.08% | |
| 39.15 | 39.20 | 37.00 | 37.30 | -4.70% | |
| 39.47 | 39.55 | 38.70 | 39.14 | -0.03% | |
| 39.00 | 39.71 | 38.87 | 39.15 | +0.38% | |
| 38.07 | 39.15 | 37.96 | 39.00 | +2.15% | |
| 37.30 | 38.35 | 37.08 | 38.18 | +2.19% | |
| 35.05 | 37.44 | 35.05 | 37.36 | +6.74% | |
| 35.66 | 36.12 | 34.98 | 35.00 | -2.04% | |
| 35.81 | 36.16 | 35.45 | 35.73 | -0.31% | |
| 37.23 | 37.65 | 35.82 | 35.84 | -4.78% | |
| 37.66 | 37.70 | 37.20 | 37.64 | +0.21% | |
| 37.14 | 37.74 | 36.86 | 37.56 | +1.21% | |
| 37.25 | 37.74 | 36.64 | 37.11 | +1.42% | |
| 36.55 | 36.78 | 35.98 | 36.59 | +0.16% | |
| 36.39 | 36.75 | 35.61 | 36.53 | +0.66% | |
| 34.73 | 36.42 | 34.02 | 36.29 | +3.89% | |
| 35.76 | 35.81 | 34.82 | 34.93 | -1.24% | |
| 34.72 | 36.12 | 34.65 | 35.37 | +2.97% | |
| 34.47 | 35.19 | 34.27 | 34.35 | +0.17% | |
| 33.92 | 34.39 | 33.75 | 34.29 | +1.03% | |
| 34.16 | 34.50 | 33.33 | 33.94 | -1.85% | |
| 35.27 | 35.86 | 34.55 | 34.58 | -0.86% | |
| 33.31 | 35.24 | 33.31 | 34.88 | +3.90% | |
| 33.02 | 33.79 | 32.76 | 33.57 | +3.32% | |
| 32.89 | 33.00 | 32.26 | 32.49 | -1.01% | |
| 32.98 | 33.34 | 32.34 | 32.82 | -1.68% | |
| 33.62 | 34.20 | 33.38 | 33.38 | -1.42% | |
| 33.50 | 34.44 | 33.50 | 33.86 | +0.68% | |
| 33.49 | 34.11 | 33.38 | 33.63 | +1.66% | |
| 32.50 | 33.92 | 32.01 | 33.08 | +4.16% | |
| 32.79 | 33.21 | 30.10 | 31.76 | -6.67% | |
| 33.35 | 34.32 | 33.18 | 34.03 | +1.04% | |
| 33.61 | 34.34 | 33.00 | 33.68 | +0.54% | |
| 32.62 | 33.53 | 32.04 | 33.50 | +1.18% | |
| 32.80 | 33.64 | 31.85 | 33.11 | +0.30% | |
| 34.37 | 34.38 | 32.90 | 33.01 | -5.36% | |
| 35.46 | 35.65 | 34.01 | 34.88 | -0.46% | |
| 34.78 | 35.50 | 34.07 | 35.04 | -1.68% | |
| 35.84 | 36.68 | 35.54 | 35.64 | -2.22% | |
| 36.53 | 37.02 | 36.07 | 36.45 | -0.74% | |
| 37.02 | 37.19 | 36.40 | 36.72 | -0.76% | |
| 37.20 | 37.99 | 36.94 | 37.00 | +0.54% | |
| 36.14 | 36.98 | 35.86 | 36.80 | +2.14% | |
| 36.98 | 36.98 | 35.53 | 36.03 | -4.25% | |
| 38.28 | 38.34 | 37.44 | 37.63 | -1.31% | |
| 38.51 | 38.83 | 37.98 | 38.13 | -0.99% | |
| 38.89 | 40.09 | 38.17 | 38.51 | -0.47% | |
| 37.94 | 38.84 | 37.63 | 38.69 | +2.76% | |
| 37.28 | 37.96 | 36.50 | 37.65 | +0.83% | |
| 38.04 | 38.57 | 37.31 | 37.34 | -3.54% | |
| 38.33 | 39.07 | 37.60 | 38.71 | +1.60% | |
| 38.17 | 38.94 | 37.36 | 38.10 | -0.50% | |
| 39.22 | 39.35 | 38.13 | 38.29 | -1.97% | |
| 38.58 | 39.39 | 38.11 | 39.06 | +2.39% | |
| 37.83 | 38.88 | 37.67 | 38.15 | -0.05% | |
| 37.88 | 38.37 | 37.33 | 38.17 | +1.01% | |
| 36.40 | 37.82 | 36.26 | 37.79 | +3.88% | |
| 34.82 | 36.38 | 34.42 | 36.38 | +4.27% | |
| 34.61 | 35.42 | 34.22 | 34.89 | -0.14% | |
| 34.44 | 35.40 | 33.79 | 34.94 | +4.30% | |
| 34.48 | 34.80 | 33.16 | 33.50 | -2.84% | |
| 34.95 | 35.37 | 33.94 | 34.48 | -0.95% | |
| 34.70 | 34.89 | 33.75 | 34.81 | +1.78% | |
| 33.64 | 34.44 | 33.39 | 34.20 | +1.06% | |
| 34.13 | 34.51 | 33.42 | 33.84 | -0.50% | |
| 32.64 | 34.65 | 32.28 | 34.01 | +4.52% | |
| 32.10 | 33.07 | 31.97 | 32.54 | +1.28% | |
| 32.12 | 32.40 | 31.35 | 32.13 | +0.03% | |
| 31.61 | 32.39 | 31.45 | 32.12 | +2.00% | |
| 31.97 | 32.56 | 31.03 | 31.49 | -1.96% | |
| 33.47 | 33.66 | 32.08 | 32.12 | -3.80% | |
| 33.53 | 34.14 | 33.38 | 33.39 | -0.09% | |
| 33.95 | 34.38 | 33.30 | 33.42 | -1.97% | |
| 34.17 | 34.30 | 33.37 | 34.09 | -1.02% | |
| 33.50 | 34.65 | 32.82 | 34.44 | +1.83% | |
| 34.76 | 35.19 | 33.73 | 33.82 | -3.81% | |
| 34.70 | 35.18 | 34.42 | 35.16 | +2.30% | |
| 33.54 | 35.27 | 33.54 | 34.37 | +2.94% | |
| 33.43 | 33.96 | 33.33 | 33.39 | -0.21% | |
| 34.02 | 34.41 | 33.46 | 33.46 | -2.02% | |
| 34.20 | 34.88 | 34.01 | 34.15 | -0.44% | |
| 34.46 | 34.75 | 33.33 | 34.30 | -0.58% | |
| 34.46 | 34.83 | 34.06 | 34.50 | +0.03% | |
| 35.05 | 35.20 | 34.35 | 34.49 | -1.74% | |
| 33.84 | 35.38 | 33.50 | 35.10 | +4.12% | |
| 33.25 | 33.73 | 33.10 | 33.71 | +1.48% | |
| 32.43 | 33.67 | 32.41 | 33.22 | +3.33% | |
| 32.38 | 33.67 | 31.92 | 32.15 | -0.65% | |
| 32.87 | 33.07 | 32.35 | 32.36 | -2.09% | |
| 33.32 | 33.57 | 32.75 | 33.05 | +0.15% | |
| 33.74 | 34.23 | 32.85 | 33.00 | -1.46% | |
| 33.84 | 34.80 | 33.39 | 33.49 | -1.35% | |
| 34.79 | 34.92 | 33.59 | 33.95 | -2.41% | |
| 33.44 | 34.92 | 33.19 | 34.79 | +4.82% | |
| 33.14 | 33.53 | 32.85 | 33.19 | +1.41% | |
| 33.34 | 33.90 | 32.51 | 32.73 | -1.86% | |
| 33.16 | 33.66 | 32.85 | 33.35 | +1.06% | |
| 33.53 | 33.85 | 32.99 | 33.00 | -1.20% | |
| 33.24 | 33.86 | 32.75 | 33.40 | +1.21% | |
| 32.67 | 33.57 | 32.01 | 33.00 | +1.29% | |
| 31.61 | 33.90 | 31.61 | 32.58 | +1.97% | |
| 32.24 | 32.47 | 31.57 | 31.95 | -0.68% | |
| 32.06 | 32.53 | 31.57 | 32.17 | +1.10% | |
| 30.85 | 32.25 | 30.42 | 31.82 | +0.06% | |
| 31.00 | 32.13 | 30.18 | 31.80 | +0.70% | |
| 31.50 | 33.14 | 30.52 | 31.58 | +3.54% | |
| 29.53 | 30.60 | 29.26 | 30.50 | +4.52% | |
| 28.31 | 29.41 | 28.24 | 29.18 | +2.75% | |
| 28.01 | 28.67 | 27.65 | 28.40 | +2.56% | |
| 25.84 | 27.81 | 25.84 | 27.69 | +5.29% | |
| 29.01 | 29.20 | 26.28 | 26.30 | -9.87% | |
| 28.97 | 29.35 | 28.93 | 29.18 | +1.81% | |
| 27.69 | 28.75 | 27.00 | 28.66 | +3.47% | |
| 27.97 | 27.98 | 27.23 | 27.70 | -1.21% | |
| 27.58 | 28.13 | 27.37 | 28.04 | +2.00% | |
| 27.50 | 27.60 | 26.75 | 27.49 | -1.04% | |
| 26.11 | 27.99 | 25.90 | 27.78 | +5.95% | |
| 26.92 | 27.11 | 26.18 | 26.22 | -2.67% | |
| 27.12 | 27.52 | 26.91 | 26.94 | -1.39% | |
| 28.42 | 28.91 | 27.08 | 27.32 | -4.74% | |
| 30.21 | 30.49 | 28.66 | 28.68 | -4.91% | |
| 29.26 | 30.24 | 28.90 | 30.16 | +2.97% | |
| 29.05 | 29.38 | 28.67 | 29.29 | +0.48% | |
| 28.58 | 29.22 | 28.18 | 29.15 | +1.07% | |
| 29.18 | 29.49 | 28.54 | 28.84 | -0.55% | |
| 29.30 | 29.30 | 28.77 | 29.00 | -0.99% | |
| 28.67 | 29.50 | 28.67 | 29.29 | +1.14% | |
| 28.65 | 29.63 | 28.58 | 28.96 | +1.26% | |
| 27.04 | 28.63 | 26.69 | 28.60 | +5.93% | |
| 26.75 | 27.34 | 26.60 | 27.00 | +1.01% | |
| 27.17 | 27.25 | 26.17 | 26.73 | -1.18% | |
| 26.46 | 27.24 | 26.10 | 27.05 | +2.42% | |
| 25.37 | 26.80 | 25.05 | 26.41 | +3.89% | |
| 24.86 | 25.46 | 24.53 | 25.42 | +2.87% | |
| 24.21 | 24.93 | 24.19 | 24.71 | +2.28% | |
| 24.26 | 24.71 | 23.81 | 24.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBBB chart for longer ranges.