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
2023-03-21	45.820	46.500	45.470	46.140	42.604	2,762,900
2023-03-17	46.250	46.500	45.480	45.700	42.198	1,921,432
2023-03-16	46.010	46.470	45.680	46.060	42.530	2,119,657
2023-03-15	45.470	46.430	45.130	46.140	42.604	2,043,839
2023-03-14	45.520	46.240	45.450	46.240	42.696	2,661,143
2023-03-13	45.240	46.500	45.030	45.500	42.013	1,291,440
2023-03-10	45.550	46.100	45.000	45.300	41.828	606,972
2023-03-09	45.000	46.190	45.000	45.710	42.207	1,153,422
2023-03-08	44.250	45.250	43.380	45.000	41.551	2,490,623
2023-03-07	44.730	45.090	44.500	44.650	41.228	1,035,733
2023-03-06	45.050	45.250	44.300	45.050	41.597	552,087
2023-03-03	43.490	45.230	43.490	45.020	41.570	845,862
2023-03-02	43.410	43.980	43.100	43.720	40.369	515,716
2023-03-01	44.430	44.770	43.000	44.200	40.813	1,227,736
2023-02-28	43.370	44.980	43.140	44.380	40.979	781,503
2023-02-27	42.080	43.730	42.030	43.600	40.259	327,696
2023-02-24	42.160	42.260	41.620	42.160	38.929	1,626,765
2023-02-23	42.480	42.830	41.950	42.360	39.114	558,417
2023-02-22	43.410	43.610	42.090	42.100	38.874	997,382
2023-02-21	44.240	44.250	43.240	43.250	39.935	410,898
2023-02-20	44.500	45.350	44.000	44.580	41.164	349,173
2023-02-17	45.530	45.540	43.430	44.790	41.357	3,006,273
2023-02-16	45.370	45.740	45.030	45.570	42.078	119,094
2023-02-15	45.650	45.820	45.360	45.550	42.059	471,962
2023-02-14	46.060	46.360	45.420	45.610	42.115	766,112
2023-02-13	44.940	46.260	44.910	46.260	42.715	553,565
2023-02-10	45.270	45.840	44.780	44.920	41.477	1,120,277
2023-02-09	45.130	46.140	44.700	45.190	41.727	952,006
2023-02-08	46.140	46.190	44.600	45.010	41.561	492,156
2023-02-07	47.620	47.620	45.540	46.070	42.539	1,086,230
2023-02-03	46.280	47.980	46.270	47.700	44.044	1,487,044
2023-02-02	46.360	47.320	46.250	46.520	42.955	1,145,393
2023-02-01	45.640	46.700	45.640	46.150	42.613	3,251,959
2023-01-31	45.360	45.880	44.670	45.640	42.142	2,207,250
2023-01-30	46.180	46.210	45.340	45.420	41.939	439,229
2023-01-27	46.400	46.520	45.670	46.210	42.669	1,753,833
2023-01-26	46.200	46.990	45.870	46.300	42.752	1,480,324
2023-01-25	46.100	46.100	45.210	45.940	42.419	1,018,553
2023-01-24	45.400	46.490	45.400	46.200	42.659	1,175,387
2023-01-23	44.600	45.370	44.390	45.190	41.727	1,044,903
2023-01-20	44.190	44.980	43.780	44.480	41.071	1,856,920
2023-01-19	44.530	44.530	43.420	44.080	40.702	1,268,090
2023-01-18	45.540	45.540	44.070	44.390	40.988	1,749,069
2023-01-17	45.040	45.390	44.520	44.900	41.459	904,873
2023-01-16	44.230	45.180	44.060	45.040	41.588	103,676
2023-01-13	44.350	45.240	44.000	44.830	41.394	582,571
2023-01-12	44.400	45.000	43.860	44.820	41.385	1,511,265
2023-01-11	43.880	44.620	43.880	44.420	41.016	3,658,581
2023-01-10	42.960	44.100	42.850	43.900	40.536	1,340,685
2023-01-09	42.150	43.970	42.150	43.140	39.834	3,198,916
2023-01-06	41.100	42.700	40.930	42.530	39.271	1,356,400
2023-01-05	40.640	41.490	39.930	41.490	38.310	4,547,054
2023-01-04	41.290	41.650	40.080	40.350	37.258	1,994,715
2023-01-03	42.190	42.370	41.130	41.150	37.996	836,685
2023-01-02	41.850	42.950	41.850	42.150	38.920	49,380
2022-12-30	42.560	42.560	42.070	42.550	39.289	1,016,331
2022-12-29	42.780	43.110	41.830	42.510	39.252	398,795
2022-12-28	42.850	42.970	42.100	42.660	39.391	576,794
2022-12-27	43.160	43.280	42.670	43.100	39.797	571,904
2022-12-26	43.140	43.500	42.900	43.500	40.166	20,696

← NewerPage 16 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.