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
2023-06-16	42.200	43.030	41.080	42.380	39.132	2,677,346
2023-06-15	41.990	42.150	41.410	41.850	38.643	336,795
2023-06-14	41.640	42.770	41.640	41.990	38.772	803,230
2023-06-13	41.350	41.730	41.270	41.640	38.449	343,227
2023-06-12	41.420	41.520	41.100	41.350	38.181	410,367
2023-06-09	40.920	41.650	40.780	41.400	38.227	466,398
2023-06-08	41.310	41.450	40.520	40.820	37.692	712,776
2023-06-07	41.000	41.740	40.670	41.260	38.098	1,884,805
2023-06-06	40.400	41.010	40.000	40.810	37.682	1,894,874
2023-06-05	40.790	40.950	39.950	40.290	37.202	609,091
2023-06-02	40.730	40.940	40.420	40.820	37.692	370,278
2023-06-01	41.590	41.610	40.550	40.850	37.719	861,360
2023-05-31	42.290	42.340	41.020	41.770	38.569	1,031,429
2023-05-30	42.310	43.090	41.140	42.090	38.864	1,497,212
2023-05-29	42.000	42.700	41.650	42.220	38.984	202,552
2023-05-26	42.320	42.640	41.350	41.920	38.707	1,011,810
2023-05-25	43.320	43.400	42.070	42.320	39.077	1,260,287
2023-05-24	43.280	43.980	43.280	43.710	40.360	2,008,251
2023-05-23	43.410	43.750	43.270	43.500	40.166	1,377,282
2023-05-22	43.280	43.720	43.160	43.420	40.092	1,075,241
2023-05-19	43.600	43.750	43.140	43.350	40.028	1,349,734
2023-05-18	43.010	43.830	43.010	43.780	40.425	1,127,442
2023-05-17	43.000	43.370	42.590	43.010	39.714	802,734
2023-05-16	42.700	43.660	42.640	43.160	39.852	828,099
2023-05-15	42.000	42.840	41.640	42.650	39.381	596,858
2023-05-12	42.060	42.810	41.600	41.950	38.735	1,922,603
2023-05-11	41.570	42.230	41.230	42.170	38.938	1,264,748
2023-05-10	41.600	41.820	41.130	41.670	38.477	1,022,609
2023-05-09	41.670	41.810	41.240	41.670	38.477	1,252,331
2023-05-08	41.960	42.170	41.110	41.630	38.440	1,112,986
2023-05-05	41.750	42.230	41.620	41.950	38.735	1,467,092
2023-05-04	41.680	42.210	41.360	41.820	38.615	1,617,965
2023-05-03	41.400	41.730	40.940	41.570	38.384	3,025,655
2023-05-02	41.480	41.600	40.500	41.080	37.932	2,007,442
2023-04-28	42.160	42.580	40.820	41.620	38.430	9,028,068
2023-04-27	42.800	43.850	42.100	42.850	39.566	2,056,957
2023-04-26	43.300	43.710	42.740	42.910	39.621	1,194,464
2023-04-25	43.190	43.490	43.000	43.280	39.963	767,562
2023-04-24	43.160	44.020	43.010	43.170	39.862	487,157
2023-04-21	43.660	44.030	43.000	43.110	39.806	1,835,226
2023-04-20	43.490	44.380	43.300	43.580	40.240	2,274,005
2023-04-19	43.700	43.760	42.780	43.280	39.963	2,303,283
2023-04-18	44.520	44.970	43.380	43.460	40.129	1,351,079
2023-04-17	45.000	45.010	44.280	44.500	41.090	2,440,256
2023-04-14	45.600	45.960	44.310	44.840	41.404	2,990,465
2023-04-13	45.660	45.810	45.440	45.550	42.059	1,192,994
2023-04-12	46.990	46.990	44.710	45.510	42.022	1,708,953
2023-04-11	47.300	47.490	46.530	46.820	43.232	3,594,627
2023-04-10	46.920	47.410	46.720	47.200	43.583	4,483,808
2023-04-05	47.310	47.600	46.720	47.190	43.573	1,719,797
2023-04-04	47.190	47.450	46.690	47.150	43.537	1,676,591
2023-04-03	46.650	47.820	46.050	47.000	43.398	1,733,353
2023-03-31	47.180	47.230	46.370	46.890	43.296	919,915
2023-03-30	46.640	47.790	46.250	46.730	43.149	5,049,667
2023-03-29	46.950	47.000	46.040	46.800	43.213	1,517,045
2023-03-28	46.030	47.460	46.030	46.950	43.352	1,250,422
2023-03-27	46.040	46.810	45.770	46.630	43.056	1,989,812
2023-03-24	46.230	46.900	45.910	46.350	42.798	1,640,722
2023-03-23	46.400	46.890	45.840	46.070	42.539	1,605,922
2023-03-22	46.290	46.630	45.660	46.220	42.678	2,579,894

← NewerPage 15 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.