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
2023-09-08	46.690	46.690	45.760	46.500	43.424	616,246
2023-09-07	46.820	46.930	46.390	46.800	43.704	905,470
2023-09-06	46.670	47.150	46.560	46.820	43.722	1,262,345
2023-09-05	46.810	47.130	46.250	47.000	43.891	654,644
2023-09-04	46.480	47.060	46.480	46.800	43.704	109,566
2023-09-01	46.060	46.660	45.520	46.490	43.414	910,819
2023-08-31	46.950	47.010	45.550	46.020	42.975	2,119,782
2023-08-30	47.460	48.000	46.690	46.990	43.881	1,281,706
2023-08-29	47.850	47.990	47.010	47.330	44.199	1,255,205
2023-08-28	48.130	48.190	47.620	47.850	44.684	1,151,538
2023-08-25	48.000	48.970	47.800	48.450	45.245	1,050,302
2023-08-24	47.610	48.420	47.170	48.200	45.011	3,631,472
2023-08-23	47.570	47.710	46.710	47.700	44.544	1,369,148
2023-08-22	48.130	48.210	47.050	47.600	44.451	1,241,630
2023-08-21	47.690	48.360	47.670	48.100	44.918	1,777,980
2023-08-18	47.120	47.820	47.070	47.610	44.460	899,656
2023-08-17	46.650	47.360	46.330	47.260	44.133	1,813,647
2023-08-16	46.600	46.870	46.260	46.810	43.713	1,719,671
2023-08-15	46.070	46.870	45.720	46.480	43.405	919,404
2023-08-14	45.620	46.450	45.620	46.230	43.172	1,605,451
2023-08-11	46.040	46.600	46.000	46.050	43.003	1,072,090
2023-08-10	46.640	46.970	46.000	46.280	43.218	1,658,887
2023-08-09	45.460	47.150	45.460	47.000	43.891	1,930,640
2023-08-08	44.910	45.940	44.310	45.670	42.649	1,086,662
2023-08-07	45.390	45.440	44.070	45.050	42.070	997,695
2023-08-04	44.990	45.760	44.800	45.660	42.639	703,840
2023-08-03	44.700	45.330	44.240	45.120	42.135	1,362,951
2023-08-02	44.450	45.640	44.340	44.870	41.901	1,311,721
2023-08-01	43.500	44.830	43.500	44.450	41.509	1,646,476
2023-07-31	42.220	44.500	42.200	43.780	40.425	2,908,382
2023-07-28	40.450	42.310	40.150	42.240	39.003	3,796,956
2023-07-27	40.170	41.120	39.960	40.660	37.544	2,598,896
2023-07-26	39.090	40.190	38.480	40.160	37.082	1,450,862
2023-07-25	38.680	39.050	38.650	39.050	36.057	1,972,188
2023-07-24	38.820	39.120	38.440	38.910	35.928	1,207,195
2023-07-21	38.560	38.990	38.130	38.810	35.836	380,403
2023-07-20	39.020	39.020	38.390	38.460	35.513	226,237
2023-07-19	39.270	39.390	38.450	39.040	36.048	1,914,518
2023-07-18	39.950	40.100	39.150	39.210	36.205	1,810,638
2023-07-17	39.860	39.940	38.900	39.920	36.861	358,297
2023-07-14	40.750	40.750	39.610	39.610	36.574	737,028
2023-07-13	41.430	41.910	40.420	40.490	37.387	760,158
2023-07-12	40.900	41.650	40.850	41.510	38.329	3,023,644
2023-07-11	40.680	41.010	40.320	40.890	37.756	387,319
2023-07-10	41.330	41.460	40.440	40.670	37.553	2,584,197
2023-07-07	41.260	41.860	41.040	41.230	38.070	410,324
2023-07-06	41.250	41.530	41.040	41.250	38.089	682,998
2023-07-05	41.450	42.190	41.150	41.230	38.070	851,835
2023-07-04	42.070	42.630	41.300	41.530	38.347	212,254
2023-07-03	41.900	42.380	41.120	42.200	38.966	927,420
2023-06-30	42.030	42.120	40.680	41.940	38.726	637,609
2023-06-29	41.900	43.380	41.790	42.250	39.012	1,215,881
2023-06-28	42.860	43.080	41.850	41.850	38.643	1,054,064
2023-06-27	42.380	43.150	42.230	42.900	39.612	374,360
2023-06-26	42.100	42.460	41.990	42.040	38.818	506,688
2023-06-23	41.740	42.220	41.710	42.100	38.874	279,306
2023-06-22	41.840	42.230	41.580	41.690	38.495	1,497,807
2023-06-21	41.850	42.230	41.420	41.880	38.670	151,885
2023-06-20	42.050	42.630	41.610	41.870	38.661	338,934
2023-06-19	42.340	42.780	41.620	42.250	39.012	109,221

← NewerPage 14 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.