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
2024-03-04	39.600	40.320	39.600	40.120	37.466	1,813,821
2024-03-01	39.930	40.110	39.600	39.710	37.083	1,400,475
2024-02-29	39.690	40.180	39.220	39.820	37.186	2,449,286
2024-02-28	37.780	39.790	37.610	39.660	37.036	1,714,236
2024-02-27	37.000	37.970	36.840	37.970	35.458	1,819,791
2024-02-26	36.750	37.200	36.650	37.000	34.552	4,734,983
2024-02-23	32.810	37.480	32.810	37.090	34.636	6,401,787
2024-02-22	33.530	33.530	32.610	32.880	30.705	1,950,535
2024-02-21	33.070	33.870	32.700	33.540	31.321	1,647,894
2024-02-20	32.450	33.490	32.450	33.090	30.901	1,074,406
2024-02-19	33.250	33.250	32.310	32.430	30.285	273,695
2024-02-16	32.230	33.400	32.230	33.350	31.144	485,971
2024-02-15	32.110	32.750	32.000	32.220	30.088	473,068
2024-02-14	32.500	32.600	31.740	31.980	29.864	370,648
2024-02-13	32.710	32.800	32.200	32.490	30.341	276,121
2024-02-12	32.630	33.100	32.360	33.030	30.845	265,491
2024-02-09	32.740	32.850	32.570	32.670	30.509	179,579
2024-02-08	32.970	33.360	32.290	32.580	30.425	565,383
2024-02-07	32.400	33.050	32.390	32.950	30.770	1,249,013
2024-02-06	31.500	32.400	31.500	32.260	30.126	1,125,601
2024-02-02	32.140	32.180	31.790	31.990	29.874	851,732
2024-02-01	32.200	32.710	32.080	32.340	30.200	1,766,479
2024-01-31	32.180	32.790	31.900	32.060	29.939	1,925,903
2024-01-30	33.120	33.240	32.070	32.200	30.070	1,294,558
2024-01-29	32.930	33.550	32.740	33.500	31.284	1,066,169
2024-01-26	32.880	33.800	32.220	33.090	30.901	1,065,831
2024-01-25	31.670	32.590	31.240	32.230	30.098	1,224,415
2024-01-24	31.570	32.100	31.420	31.590	29.500	1,119,060
2024-01-23	31.470	31.650	30.950	31.520	29.435	1,353,015
2024-01-22	31.320	31.700	31.260	31.520	29.435	482,911
2024-01-19	32.030	32.270	31.250	31.310	29.239	2,089,118
2024-01-18	30.550	31.980	30.220	31.850	29.743	1,600,475
2024-01-17	31.070	31.270	30.110	30.550	28.529	5,280,152
2024-01-16	32.230	32.230	31.020	31.070	29.014	1,936,207
2024-01-15	31.980	32.210	31.810	32.070	29.948	131,194
2024-01-12	32.940	33.050	31.880	32.020	29.902	2,293,528
2024-01-11	33.500	33.660	32.540	32.940	30.761	2,463,969
2024-01-10	33.040	33.710	32.820	33.400	31.190	2,723,105
2024-01-09	33.460	33.790	32.720	33.350	31.144	2,316,999
2024-01-08	33.230	33.810	33.230	33.600	31.377	964,189
2024-01-05	33.000	33.400	32.730	33.360	31.153	1,023,109
2024-01-04	33.430	33.470	32.580	33.000	30.817	1,593,189
2024-01-03	33.910	34.090	33.270	33.320	31.116	1,405,611
2024-01-02	33.200	34.300	32.920	33.940	31.695	1,564,941
2023-12-29	33.250	33.420	32.650	33.250	31.050	2,700,070
2023-12-28	32.680	33.500	32.440	32.690	30.527	602,064
2023-12-27	32.640	32.840	32.030	32.710	30.546	857,521
2023-12-26	32.390	33.110	32.220	32.780	30.611	609,056
2023-12-22	32.490	32.750	32.130	32.220	30.088	569,509
2023-12-21	32.190	32.470	32.070	32.420	30.275	424,544
2023-12-20	32.480	32.630	32.070	32.110	29.986	709,235
2023-12-19	32.930	33.030	32.040	32.320	30.182	1,030,029
2023-12-18	32.590	32.900	32.330	32.820	30.649	747,411
2023-12-15	32.750	32.750	32.040	32.610	30.453	3,707,357
2023-12-14	32.100	33.410	32.100	32.560	30.406	1,533,990
2023-12-13	31.700	32.100	31.430	31.970	29.855	2,275,188
2023-12-11	31.700	31.730	31.120	31.530	29.444	1,256,378
2023-12-08	31.210	31.720	31.190	31.500	29.416	1,034,680
2023-12-07	31.010	31.810	30.840	31.510	29.425	2,117,718
2023-12-06	31.180	31.670	30.960	31.150	29.089	1,307,171

← NewerPage 12 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.