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
2022-12-23	42.410	43.030	42.140	42.930	39.640	359,235
2022-12-22	42.580	42.630	42.100	42.480	39.224	497,096
2022-12-21	42.480	42.830	41.930	42.760	39.483	485,915
2022-12-20	42.410	42.610	42.050	42.400	39.151	715,929
2022-12-19	43.030	43.380	41.780	42.230	38.994	630,854
2022-12-16	42.430	43.100	42.120	43.000	39.705	1,366,737
2022-12-15	43.140	43.150	42.230	42.370	39.123	1,858,310
2022-12-14	43.570	44.000	42.470	43.440	40.111	1,275,063
2022-12-13	43.950	44.120	42.850	43.780	40.425	1,337,615
2022-12-09	44.790	44.890	43.650	44.110	40.730	2,189,402
2022-12-08	45.000	45.500	44.870	45.250	41.782	1,880,121
2022-12-07	45.090	45.630	44.550	44.960	41.514	2,492,234
2022-12-06	44.020	46.580	43.830	45.390	41.911	1,569,287
2022-12-05	44.950	44.950	43.800	43.970	40.600	1,608,291
2022-12-02	43.980	45.090	43.980	44.830	41.394	1,092,508
2022-12-01	43.300	44.630	42.830	43.980	40.609	1,189,203
2022-11-30	43.310	43.480	42.010	43.480	40.148	1,541,058
2022-11-29	43.190	43.300	42.000	43.240	39.926	1,014,928
2022-11-28	43.760	44.010	43.090	43.300	39.982	397,488
2022-11-25	43.810	44.330	42.950	43.570	40.231	580,637
2022-11-24	44.890	44.960	43.470	43.620	40.277	147,971
2022-11-23	44.450	44.820	44.150	44.700	41.274	1,087,082
2022-11-22	44.210	45.000	43.250	44.450	41.043	2,436,135
2022-11-18	42.900	44.880	42.900	44.660	41.237	1,365,992
2022-11-17	42.330	43.350	41.900	42.870	39.585	770,921
2022-11-16	42.570	42.820	42.240	42.530	39.271	615,959
2022-11-15	43.500	43.620	42.120	42.690	39.418	1,620,055
2022-11-14	43.170	43.320	42.560	43.000	39.705	1,329,252
2022-11-11	41.470	43.900	41.470	43.330	40.009	2,228,026
2022-11-10	41.640	41.820	41.130	41.760	38.560	502,887
2022-11-09	41.110	41.610	40.890	41.390	38.218	1,144,943
2022-11-08	42.200	42.220	40.700	41.100	37.950	918,927
2022-11-07	42.480	42.790	41.620	42.110	38.883	1,024,302
2022-11-04	42.420	42.800	41.900	42.480	39.224	701,433
2022-11-03	42.720	43.520	42.140	42.400	39.151	2,145,623
2022-11-01	41.910	43.030	41.910	42.520	39.261	1,683,402
2022-10-31	41.940	42.550	41.350	41.960	38.744	2,148,974
2022-10-28	40.200	42.250	40.200	41.760	38.560	4,236,787
2022-10-27	40.100	40.990	39.700	40.060	36.990	1,163,443
2022-10-26	39.000	40.290	39.000	40.120	37.045	3,681,507
2022-10-25	38.370	39.270	38.340	38.800	35.826	1,647,967
2022-10-24	37.460	38.610	37.360	38.510	35.559	768,886
2022-10-21	37.230	37.570	37.000	37.260	34.404	1,228,423
2022-10-20	37.270	37.290	36.810	37.110	34.266	1,513,339
2022-10-19	37.270	37.470	37.000	37.290	34.432	2,467,756
2022-10-18	37.720	38.180	37.040	37.300	34.441	1,793,031
2022-10-17	37.880	38.270	37.340	37.720	34.829	502,227
2022-10-14	37.270	37.960	36.900	37.900	34.995	2,576,280
2022-10-13	36.300	37.700	36.020	37.240	34.386	3,662,516
2022-10-12	36.990	38.010	36.550	36.610	33.804	5,228,803
2022-10-11	35.710	37.100	35.490	36.790	33.971	1,641,802
2022-10-10	36.800	36.800	35.300	35.770	33.029	894,240
2022-10-07	36.430	36.990	35.740	36.750	33.934	7,171,421
2022-10-06	37.180	37.930	36.440	36.650	33.841	6,771,174
2022-10-05	36.000	37.150	35.950	36.890	34.063	1,423,563
2022-10-04	35.730	35.990	35.030	35.970	33.213	1,769,923
2022-10-03	35.580	36.140	35.160	35.450	32.733	1,186,107
2022-09-30	35.800	36.580	35.150	35.530	32.807	2,050,454
2022-09-29	36.020	36.720	35.200	35.540	32.816	1,390,472
2022-09-28	35.990	37.110	35.450	36.590	33.786	1,363,504

← NewerPage 17 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.