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
2023-12-05	30.120	31.540	29.970	31.240	29.173	4,298,325
2023-12-04	29.250	30.470	29.120	30.190	28.193	5,315,949
2023-12-01	29.230	29.520	28.950	29.220	27.287	12,050,181
2023-11-30	28.890	29.600	28.880	29.420	27.474	4,215,637
2023-11-29	29.570	29.640	28.740	29.180	27.250	1,419,870
2023-11-28	30.070	30.130	29.300	29.370	27.427	1,588,942
2023-11-27	30.300	30.480	29.850	29.900	27.922	1,372,759
2023-11-24	30.040	30.060	29.690	30.000	28.015	1,472,921
2023-11-23	29.820	30.000	29.750	29.980	27.997	205,261
2023-11-22	30.110	30.110	29.380	29.690	27.726	882,719
2023-11-21	30.030	30.470	29.860	29.990	28.006	1,667,287
2023-11-17	30.510	30.510	29.850	29.990	28.006	3,722,744
2023-11-16	31.160	31.180	30.300	30.300	28.295	4,450,610
2023-11-15	32.090	32.160	31.010	31.110	29.052	3,397,148
2023-11-14	32.110	32.470	31.870	32.060	29.939	2,021,539
2023-11-13	31.880	32.250	31.410	31.960	29.846	962,647
2023-11-10	32.560	32.560	31.540	31.800	29.696	5,375,469
2023-11-09	33.130	33.130	32.490	32.610	30.453	796,709
2023-11-08	32.900	33.700	32.880	33.020	30.835	589,323
2023-11-07	32.700	33.120	32.400	32.720	30.555	2,985,499
2023-11-06	33.650	33.710	32.040	32.250	30.116	6,925,123
2023-11-03	33.850	34.490	33.390	33.420	31.209	5,990,023
2023-11-01	31.860	33.270	31.840	33.150	30.957	3,844,257
2023-10-31	32.500	32.500	31.300	31.900	29.790	3,381,501
2023-10-30	31.900	32.680	31.010	32.520	30.369	8,341,030
2023-10-27	32.810	32.920	31.270	31.840	29.734	8,012,715
2023-10-26	39.160	39.160	32.410	32.810	30.639	6,226,241
2023-10-25	39.910	40.620	39.820	40.370	37.699	477,974
2023-10-24	40.900	40.900	39.730	39.730	37.102	322,766
2023-10-23	40.900	40.940	40.400	40.940	38.231	985,015
2023-10-20	40.090	40.740	39.970	40.700	38.007	1,282,463
2023-10-19	40.000	40.340	39.600	39.850	37.214	1,229,420
2023-10-18	40.300	40.300	39.600	39.610	36.989	1,178,770
2023-10-17	40.100	40.500	39.870	40.330	37.662	961,451
2023-10-16	39.320	40.170	39.320	40.000	37.354	1,500,306
2023-10-13	39.500	39.610	39.190	39.530	36.915	732,537
2023-10-12	39.710	39.800	39.340	39.510	36.896	945,706
2023-10-11	40.190	40.290	39.830	39.910	37.270	1,057,782
2023-10-10	39.930	40.410	39.200	40.290	37.624	1,607,318
2023-10-09	40.440	40.440	39.690	40.000	37.354	1,189,684
2023-10-06	40.610	40.610	40.060	40.280	37.615	2,941,652
2023-10-05	40.840	41.390	40.540	40.560	37.877	979,616
2023-10-04	41.030	42.000	40.400	41.150	38.428	1,554,540
2023-10-03	41.570	42.500	40.380	40.930	38.222	1,781,568
2023-10-02	41.680	41.940	40.500	41.590	38.838	2,544,384
2023-09-29	42.500	42.500	41.400	41.620	38.866	1,387,153
2023-09-28	43.360	43.390	42.260	42.560	39.744	970,124
2023-09-27	42.980	43.910	42.530	43.260	40.398	769,737
2023-09-26	42.360	43.320	42.070	42.900	40.062	736,700
2023-09-25	43.270	43.420	42.390	42.530	39.716	949,756
2023-09-22	43.760	44.120	43.040	43.260	40.398	742,969
2023-09-21	44.000	44.140	42.610	43.750	40.856	778,899
2023-09-20	44.540	45.310	44.000	44.030	41.117	812,026
2023-09-19	44.320	44.890	44.120	44.710	41.752	483,982
2023-09-18	44.310	44.780	44.010	44.410	41.472	668,538
2023-09-15	44.620	45.390	44.010	44.420	41.481	1,547,789
2023-09-14	44.360	45.650	44.240	44.750	41.789	804,764
2023-09-13	45.410	45.410	44.360	44.500	41.556	1,034,095
2023-09-12	46.000	46.190	45.420	45.650	42.630	542,893
2023-09-11	46.170	46.300	45.860	46.000	42.957	1,063,239

← NewerPage 13 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.