Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.510	12.610	12.510	12.600	11.485	4,600
2025-08-07	12.600	12.600	12.600	12.600	11.485	0
2025-08-06	12.600	12.600	12.600	12.600	11.485	0
2025-08-05	12.600	12.600	12.600	12.600	11.485	300
2025-08-01	12.890	12.890	12.890	12.890	11.749	0
2025-07-31	12.630	12.960	12.500	12.890	11.749	6,700
2025-07-30	12.500	12.500	12.500	12.500	11.394	0
2025-07-29	12.500	12.500	12.500	12.500	11.394	0
2025-07-28	12.500	12.500	12.500	12.500	11.394	0
2025-07-25	12.500	12.500	12.500	12.500	11.394	0
2025-07-24	12.500	12.500	12.500	12.500	11.394	0
2025-07-23	12.500	12.500	12.500	12.500	11.394	0
2025-07-22	12.500	12.500	12.500	12.500	11.394	0
2025-07-21	12.500	12.500	12.500	12.500	11.394	0
2025-07-18	12.800	12.800	12.500	12.500	11.394	5,000
2025-07-17	13.030	13.060	12.510	12.700	11.576	7,900
2025-07-16	13.630	13.630	13.000	13.000	11.849	6,000
2025-07-15	13.200	13.200	13.200	13.200	12.032	0
2025-07-14	13.200	13.200	13.200	13.200	12.032	500
2025-07-11	13.210	13.210	13.210	13.210	12.041	0
2025-07-10	13.210	13.210	13.210	13.210	12.041	200
2025-07-09	13.250	13.250	13.250	13.250	12.077	0
2025-07-08	13.250	13.250	13.250	13.250	12.077	0
2025-07-07	13.250	13.250	13.250	13.250	12.077	0
2025-07-04	13.250	13.250	13.250	13.250	12.077	0
2025-07-03	13.250	13.250	13.250	13.250	12.077	0
2025-07-02	13.250	13.250	13.250	13.250	12.077	0
2025-06-30	13.250	13.250	13.250	13.250	12.077	0
2025-06-27	13.250	13.250	13.250	13.250	12.077	0
2025-06-26	13.250	13.250	13.250	13.250	12.077	200
2025-06-25	13.000	13.000	13.000	13.000	11.849	0
2025-06-24	13.000	13.000	13.000	13.000	11.849	0
2025-06-23	13.000	13.000	13.000	13.000	11.849	0
2025-06-20	13.000	13.000	13.000	13.000	11.849	0
2025-06-19	13.000	13.000	13.000	13.000	11.849	0
2025-06-18	13.000	13.000	13.000	13.000	11.849	0
2025-06-17	13.000	13.000	13.000	13.000	11.849	0
2025-06-16	13.000	13.000	13.000	13.000	11.849	0
2025-06-13	13.000	13.000	13.000	13.000	11.849	0
2025-06-12	13.000	13.000	13.000	13.000	11.849	0
2025-06-11	13.000	13.000	13.000	13.000	11.849	0
2025-06-10	13.000	13.000	13.000	13.000	11.849	0
2025-06-09	13.000	13.000	13.000	13.000	11.849	0
2025-06-06	13.000	13.000	13.000	13.000	11.849	200
2025-06-05	12.930	12.930	12.930	12.930	11.786	1,000
2025-06-04	12.910	12.910	12.910	12.910	11.767	0
2025-06-03	12.910	12.910	12.910	12.910	11.767	0
2025-06-02	12.910	12.910	12.910	12.910	11.767	300
2025-05-30	12.910	12.910	12.910	12.910	11.767	0
2025-05-29	12.910	12.910	12.910	12.910	11.767	600
2025-05-28	13.230	13.230	13.230	13.230	12.059	100
2025-05-27	13.000	13.000	13.000	13.000	11.849	2,200
2025-05-26	13.000	13.000	13.000	13.000	11.849	0
2025-05-23	13.000	13.000	13.000	13.000	11.849	0
2025-05-22	12.990	13.000	12.990	13.000	11.849	800
2025-05-21	13.190	13.190	13.190	13.190	12.023	100
2025-05-20	12.810	12.810	12.700	12.700	11.576	700
2025-05-16	13.230	13.230	13.230	13.230	12.059	0
2025-05-15	13.230	13.230	13.230	13.230	12.059	0
2025-05-14	13.230	13.230	13.230	13.230	12.059	100

← NewerPage 6 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4000 CAD
2026-03-20	0.4000 CAD
2025-09-19	0.4000 CAD
2025-03-21	0.4000 CAD
2024-09-20	0.4000 CAD
2024-03-19	0.4000 CAD
2024-01-23	1.0000 CAD
2023-09-20	0.4000 CAD
2023-03-21	0.4000 CAD
2022-09-20	0.4000 CAD
2022-03-22	0.4000 CAD
2021-09-20	0.4000 CAD
2021-03-22	0.4000 CAD
2020-09-18	0.4000 CAD
2020-03-17	0.4000 CAD
2019-12-27	2.0000 CAD
2019-09-23	0.4000 CAD
2019-03-19	0.4000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.