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
2024-05-31	31.800	32.120	31.000	31.220	29.155	2,088,786
2024-05-30	31.950	32.060	31.140	31.640	29.547	4,992,945
2024-05-29	32.400	32.690	31.960	31.960	29.846	831,837
2024-05-28	32.200	32.970	31.970	32.550	30.397	1,902,848
2024-05-27	32.540	32.690	32.200	32.200	30.070	74,305
2024-05-24	33.010	33.010	32.210	32.530	30.378	895,203
2024-05-23	33.150	33.310	33.000	33.010	30.826	751,452
2024-05-22	32.730	33.540	32.500	33.110	30.920	2,368,296
2024-05-21	32.750	32.890	32.400	32.710	30.546	1,543,869
2024-05-20	33.020	33.210	32.600	32.810	30.639	379,634
2024-05-17	33.980	34.210	33.010	33.100	30.910	963,467
2024-05-16	33.990	34.110	33.750	33.800	31.564	1,951,428
2024-05-15	34.100	34.490	33.750	33.820	31.583	1,305,326
2024-05-14	34.000	34.150	33.620	34.150	31.891	572,621
2024-05-13	33.910	34.120	33.430	33.940	31.695	556,935
2024-05-10	34.210	34.210	33.660	33.930	31.685	1,386,075
2024-05-09	34.710	34.790	34.030	34.100	31.844	2,925,981
2024-05-08	34.710	35.420	34.200	34.600	32.311	703,580
2024-05-07	34.700	35.640	34.470	34.710	32.414	1,101,034
2024-05-06	34.160	34.720	34.000	34.560	32.274	1,178,156
2024-05-03	34.420	34.720	34.000	34.170	31.909	1,448,284
2024-05-02	35.500	35.500	33.150	34.040	31.788	2,057,042
2024-04-30	34.280	34.930	34.240	34.810	32.507	718,584
2024-04-29	34.940	35.150	34.000	34.320	32.049	419,833
2024-04-26	34.980	35.390	34.480	34.820	32.516	2,894,465
2024-04-25	33.210	35.190	32.670	35.080	32.759	6,145,401
2024-04-24	33.100	33.950	32.690	33.030	30.845	799,968
2024-04-23	31.970	33.460	31.970	33.030	30.845	1,751,685
2024-04-22	32.000	32.020	31.620	31.990	29.874	1,266,734
2024-04-19	31.750	32.030	31.750	31.950	29.836	1,974,771
2024-04-18	32.130	32.280	31.680	31.830	29.724	1,761,536
2024-04-17	32.480	32.800	31.950	32.140	30.014	1,970,206
2024-04-16	33.580	33.660	32.360	32.500	30.350	2,425,113
2024-04-15	34.920	34.920	33.510	33.720	31.489	1,314,489
2024-04-12	34.270	35.540	34.070	34.560	32.274	2,275,556
2024-04-11	34.370	34.370	33.660	34.020	31.769	1,534,901
2024-04-10	34.700	34.740	34.000	34.300	32.031	1,834,053
2024-04-09	35.230	35.340	34.540	34.710	32.414	1,318,836
2024-04-08	36.460	36.630	35.000	35.010	32.694	3,482,547
2024-04-05	37.450	37.700	36.350	36.600	34.179	2,174,888
2024-04-04	39.300	39.450	36.820	37.500	35.019	1,707,372
2024-04-03	39.300	39.300	38.550	39.200	36.607	1,795,565
2024-04-02	40.070	40.070	39.220	39.440	36.831	2,535,101
2024-04-01	39.020	40.550	38.700	40.230	37.568	2,546,727
2024-03-27	39.640	39.820	38.610	39.080	36.495	941,691
2024-03-26	39.950	39.950	39.450	39.680	37.055	7,013,631
2024-03-25	39.990	40.570	39.850	40.130	37.475	1,932,891
2024-03-22	39.930	40.030	39.530	39.990	37.344	771,842
2024-03-21	39.750	40.630	39.750	39.850	37.214	752,505
2024-03-20	40.030	40.520	39.500	39.960	37.316	735,511
2024-03-19	40.820	41.030	39.630	40.030	37.382	1,860,345
2024-03-15	41.280	41.280	40.360	40.850	38.147	3,386,537
2024-03-14	41.500	42.180	41.070	41.320	38.586	917,165
2024-03-13	41.110	41.390	40.960	41.250	38.521	666,520
2024-03-12	40.280	41.580	40.280	41.240	38.512	1,553,210
2024-03-11	41.160	41.660	40.020	40.070	37.419	3,173,027
2024-03-08	40.160	41.580	40.160	41.050	38.334	9,524,779
2024-03-07	40.300	40.490	39.960	40.480	37.802	1,088,174
2024-03-06	40.000	40.630	39.910	40.170	37.512	1,568,778
2024-03-05	39.940	40.280	39.110	40.010	37.363	1,804,628

← NewerPage 11 of 21 · 1,258 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.