NYSE · TBBB · stock
Bbb Foods INC (TBBB) stock price history
Every NYSE trading session of Bbb Foods INC from Feb 9, 2024 to Sep 28, 2026: 660 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBBB adjusted close, 2024 to 2026
- $53.56
- All time high, 2026
- $54.00
- 52 week high, $23.81 low
- 660
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TBBB key facts
- Bbb Foods INC (TBBB) closed at $53.54 on Sep 28, 2026 on NYSE.
- TBBB's all time high close is $53.56, set on Sep 25, 2026; its all time low close is $19.05 on Feb 9, 2024.
- TBBB's 52 week range is $23.81 to $54.00.
- TBBB returned +103.9% over the year to Sep 28, 2026.
- Since Feb 9, 2024 TBBB returned +181%, +48.0% a year compounded.
- TBBB's deepest drawdown was -29.6% from Oct 25, 2024 to Mar 10, 2025.
- DataCedar holds 660 daily sessions of TBBB history from Feb 9, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TBBB price chart, 2024 to 2026
TBBB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | +27.5% |
| 6 months | +56.1% |
| Year to date | +60.0% |
| 1 year | +103.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 9, 2024 | +181.0% |
| Compound annual growth, 2.6 years | +48.0% |
TBBB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.56 on Sep 25, 2026
- All time low close
- $19.05 on Feb 9, 2024
- 52 week high
- $54.00 on Sep 25, 2026
- 52 week low
- $23.81 on Oct 9, 2025
- Deepest drawdown
- -29.6% from Oct 25, 2024 to Mar 10, 2025, recovered Dec 9, 2025
- Best single session
- +16.3% on Aug 13, 2026
- Worst single session
- -12.5% on Nov 26, 2024
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2024
- 2.8×
- Best calendar year
- 2025, +18%
- Worst calendar year
- 2025, +18%
TBBB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.54 | $54.00 | $30.10 | $53.54 | +60.3% | 121.9M | 185 |
| 2025 | $28.46 | $35.38 | $23.00 | $33.39 | +18.1% | 178.1M | 250 |
| 2024 | $19.50 | $35.22 | $18.71 | $28.28 | n/a | 191.1M | 225 |
TBBB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $53.54 | +10.2% |
| August 2026 | $48.57 | +17.5% |
| July 2026 | $41.33 | -0.8% |
| June 2026 | $41.67 | +10.2% |
| May 2026 | $37.82 | +3.6% |
| April 2026 | $36.50 | +3.2% |
| March 2026 | $35.37 | -3.0% |
| February 2026 | $36.45 | +4.5% |
| January 2026 | $34.89 | +4.5% |
| December 2025 | $33.39 | +2.5% |
| November 2025 | $32.58 | +19.3% |
| October 2025 | $27.32 | +1.3% |
About the TBBB data
Daily bars. 660 sessions from Feb 9, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 9, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TBBB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TBBB share price history
