BBB Foods Inc.
TBBBNYSEConsumer Defensive● Active
$39.60
+$0.18(+0.46%)
Market Cap$4.6B
P/E Ratio—
52W High$40.09
52W Low$23.81
BBB Foods Inc.（TBBB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tbbb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.09
Feb 18, 2026
-1.2% from here
5-Year Low5Y
$18.71
Feb 12, 2024
+111.7% from low
IPO Priceadj.
$19.05
Feb 9, 2024
+107.9% since IPO
1 Year Ago
$26.44
Jun 9, 2025
+49.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TBBB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.43 | $40.00 | $39.22 | $39.49 | $39.49 | 421K | +0.15% |
| Jun 5, 2026 | $38.22 | $39.75 | $38.00 | $39.42 | $39.42 | 826K | +3.14% |
| Jun 4, 2026 | $39.74 | $39.75 | $37.50 | $38.20 | $38.20 | 529K | -3.88% |
| Jun 3, 2026 | $37.88 | $39.36 | $37.72 | $39.29 | $39.29 | 1.1M | +3.72% |
| Jun 2, 2026 | $38.97 | $39.96 | $37.48 | $37.94 | $37.94 | 1.0M | -2.64% |
| Jun 1, 2026 | $37.27 | $40.00 | $36.84 | $39.56 | $39.56 | 2.1M | +6.14% |
| May 29, 2026 | $33.74 | $38.00 | $33.59 | $37.82 | $37.82 | 6.2M | +12.09% |
| May 28, 2026 | $34.73 | $34.83 | $32.51 | $32.73 | $32.73 | 2.2M | -5.76% |
| May 27, 2026 | $35.10 | $36.36 | $34.67 | $36.14 | $36.14 | 550K | +2.96% |
| May 26, 2026 | $36.68 | $36.68 | $34.35 | $34.39 | $34.39 | 575K | -6.24% |
| May 22, 2026 | $37.07 | $38.24 | $36.64 | $36.74 | $36.74 | 493K | -0.89% |
| May 21, 2026 | $36.69 | $37.60 | $36.69 | $37.20 | $37.20 | 296K | +1.39% |
| May 20, 2026 | $36.35 | $37.20 | $35.83 | $37.19 | $37.19 | 248K | +2.31% |
| May 19, 2026 | $36.82 | $37.56 | $36.32 | $36.32 | $36.32 | 542K | -1.36% |
| May 18, 2026 | $36.64 | $37.35 | $35.71 | $37.00 | $37.00 | 308K | +0.98% |
| May 15, 2026 | $35.49 | $37.28 | $35.36 | $36.56 | $36.56 | 396K | +3.01% |
| May 14, 2026 | $35.14 | $36.32 | $35.08 | $35.83 | $35.83 | 224K | +1.96% |
| May 13, 2026 | $35.54 | $35.75 | $34.65 | $35.65 | $35.65 | 215K | +0.31% |
| May 12, 2026 | $36.33 | $36.63 | $34.19 | $35.47 | $35.47 | 844K | -2.37% |
| May 11, 2026 | $38.00 | $38.65 | $36.23 | $36.50 | $36.50 | 598K | -3.95% |
Showing 1–20 of 583 records
Annual Stock Price Performance · TBBB
Jan 1 → Dec 31 · 3 years2026+17.7%$33.54 → $39.49
+17.7%
2025+17.3%$28.46 → $33.39
+17.3%
2024+45.0%$19.50 → $28.28
+45.0%
Best Year2024 · +45.0%
Worst Year2025 · +17.3%
Positive Years3 / 3
Avg Annual Return+26.7%
3Y Total Return+102.5%
3Y CAGR~+26.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in TBBB?
If you invested $1,000 in TBBB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,079
Total Return+107.9%
CAGR~+44.2% / yr
Profit+$1,079
Based on Feb 9, 2024 · $19.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BBB Foods Inc.（TBBB）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TBBB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TBBB 历史股价FMP 日线复权 OHLCV