Becle S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	32.090	32.780	32.090	32.180	30.459	1,357,606
2024-08-22	31.350	33.100	31.350	32.590	30.847	7,422,126
2024-08-21	30.860	31.450	30.700	31.330	29.655	11,540,043
2024-08-20	31.240	31.520	30.700	30.720	29.077	2,944,755
2024-08-19	31.520	32.000	30.870	31.320	29.645	2,802,899
2024-08-16	31.250	32.310	31.220	31.520	29.835	2,146,304
2024-08-15	31.080	31.630	30.860	31.300	29.626	6,310,833
2024-08-14	31.560	31.560	30.650	31.270	29.598	2,644,003
2024-08-13	31.300	32.090	31.000	31.570	29.882	3,046,607
2024-08-12	30.010	31.330	29.850	31.000	29.342	4,093,269
2024-08-09	30.250	30.380	29.180	30.080	28.472	6,540,092
2024-08-08	29.930	30.480	29.900	30.200	28.585	5,581,177
2024-08-07	29.840	30.550	29.410	29.930	28.330	5,004,052
2024-08-06	30.150	30.590	29.560	30.000	28.396	7,025,739
2024-08-05	29.500	30.940	28.930	29.910	28.311	3,387,023
2024-08-02	29.760	29.980	29.260	29.500	27.548	3,699,083
2024-08-01	30.570	30.970	29.440	29.600	27.642	2,228,048
2024-07-31	30.320	31.240	30.290	30.630	28.604	712,786
2024-07-30	31.310	31.400	30.150	30.440	28.426	2,542,377
2024-07-29	31.650	31.880	30.760	31.190	29.127	1,302,063
2024-07-26	31.680	32.780	30.520	31.400	29.323	2,342,375
2024-07-25	30.500	32.860	30.250	31.680	29.584	2,097,188
2024-07-24	31.190	31.270	29.970	30.150	28.155	1,366,225
2024-07-23	32.100	32.400	31.200	31.220	29.155	934,778
2024-07-22	31.700	32.550	31.700	32.400	30.256	589,562
2024-07-19	31.900	32.390	30.860	31.900	29.790	626,330
2024-07-18	31.490	32.480	31.100	31.900	29.790	1,004,825
2024-07-17	31.800	32.580	31.200	31.400	29.323	895,437
2024-07-16	31.790	31.990	31.330	31.710	29.612	774,659
2024-07-15	31.820	31.920	31.360	31.620	29.528	1,362,400
2024-07-12	31.660	31.910	31.310	31.540	29.453	1,784,923
2024-07-11	31.700	31.780	31.100	31.640	29.547	1,671,718
2024-07-10	31.050	31.360	30.880	31.170	29.108	1,246,859
2024-07-09	31.730	32.000	30.780	30.780	28.744	6,259,411
2024-07-08	31.300	31.680	31.000	31.480	29.397	496,379
2024-07-05	32.050	32.140	31.120	31.250	29.183	1,084,420
2024-07-04	31.710	32.070	31.150	32.050	29.930	459,009
2024-07-03	31.610	31.800	31.190	31.310	29.239	1,079,726
2024-07-02	32.000	32.390	31.200	31.510	29.425	712,670
2024-07-01	33.070	33.070	31.760	31.850	29.743	1,053,657
2024-06-28	33.310	33.380	32.430	33.000	30.817	641,379
2024-06-27	33.250	33.530	32.750	33.350	31.144	610,302
2024-06-26	33.530	33.610	32.790	33.230	31.032	708,371
2024-06-25	33.980	34.520	33.210	33.730	31.498	793,751
2024-06-24	34.670	35.390	33.710	34.040	31.788	658,744
2024-06-21	35.170	36.040	34.530	34.600	32.311	3,012,611
2024-06-20	35.320	36.300	34.680	35.020	32.703	570,885
2024-06-19	35.110	35.720	34.820	35.710	33.347	240,696
2024-06-18	35.040	35.740	34.760	35.000	32.684	1,194,749
2024-06-17	34.610	35.340	34.170	35.000	32.684	1,107,313
2024-06-14	35.760	35.890	34.350	34.650	32.358	684,609
2024-06-13	36.620	36.620	35.790	35.880	33.506	1,105,683
2024-06-12	37.050	37.270	36.550	36.700	34.272	872,882
2024-06-11	35.950	37.100	35.900	37.040	34.590	575,697
2024-06-10	35.050	36.850	35.030	36.000	33.618	3,594,403
2024-06-07	34.210	35.340	33.530	35.020	32.703	1,685,156
2024-06-06	33.800	35.070	33.520	34.110	31.853	3,234,805
2024-06-05	33.310	33.800	32.840	33.720	31.489	2,143,090
2024-06-04	31.850	33.350	31.480	33.330	31.125	1,112,360
2024-06-03	31.600	32.000	30.920	31.510	29.425	625,038

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.5446 MXN
2025-05-07	0.3972 MXN
2024-08-05	0.3954 MXN
2023-08-01	0.4913 MXN
2022-08-02	0.4205 MXN
2021-08-03	0.4304 MXN
2020-06-30	0.3081 MXN
2019-05-08	0.5473 MXN

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