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
2022-09-27	37.160	37.660	35.900	35.990	33.232	670,540
2022-09-26	38.110	38.110	36.350	36.580	33.777	1,104,735
2022-09-23	38.910	38.910	37.580	38.070	35.152	745,432
2022-09-22	39.560	39.560	38.510	38.790	35.817	843,756
2022-09-21	40.300	40.450	39.560	39.660	36.621	818,256
2022-09-20	40.680	40.850	39.710	40.200	37.119	1,247,932
2022-09-19	39.180	41.290	39.080	40.510	37.405	1,788,448
2022-09-15	40.110	40.120	38.660	39.180	36.177	4,275,462
2022-09-14	40.170	40.400	39.850	39.980	36.916	964,278
2022-09-13	41.360	41.410	40.160	40.410	37.313	846,891
2022-09-12	41.020	41.510	40.880	41.330	38.163	798,017
2022-09-09	40.780	40.980	40.360	40.910	37.775	980,753
2022-09-08	40.150	41.350	39.510	40.760	37.636	1,116,537
2022-09-07	40.840	41.630	40.470	40.590	37.479	893,403
2022-09-06	41.170	41.310	40.710	41.040	37.895	1,330,425
2022-09-05	41.910	41.910	41.170	41.350	38.181	28,664
2022-09-02	40.970	41.650	40.970	41.330	38.163	1,194,998
2022-09-01	41.150	41.640	40.860	41.040	37.895	831,343
2022-08-31	41.900	41.990	40.810	41.200	38.043	4,062,315
2022-08-30	41.900	42.380	41.140	41.880	38.670	1,414,284
2022-08-29	43.130	43.140	41.510	41.770	38.569	1,248,945
2022-08-26	43.760	43.880	42.860	42.960	39.668	347,775
2022-08-25	44.450	44.550	43.710	44.250	40.859	704,740
2022-08-24	43.610	45.050	43.610	44.550	41.136	1,172,519
2022-08-23	43.870	44.030	43.520	43.660	40.314	315,637
2022-08-22	43.930	44.500	43.740	44.080	40.702	564,815
2022-08-19	44.020	44.590	43.480	43.980	40.609	563,050
2022-08-18	43.930	44.390	43.400	43.820	40.462	1,071,145
2022-08-17	44.190	44.680	43.840	44.030	40.656	1,294,912
2022-08-16	44.680	45.290	43.830	44.190	40.803	1,776,526
2022-08-15	44.400	45.470	44.310	44.680	41.256	848,348
2022-08-12	44.210	44.850	44.100	44.280	40.886	981,246
2022-08-11	44.870	45.270	44.200	44.550	41.136	1,167,449
2022-08-10	44.000	45.250	43.750	45.020	41.570	1,125,253
2022-08-09	44.850	44.910	43.830	43.920	40.554	526,571
2022-08-08	45.300	45.700	44.760	45.100	41.644	1,037,881
2022-08-05	44.380	45.940	44.380	45.260	41.791	996,751
2022-08-04	44.400	45.270	44.290	44.760	41.330	1,340,003
2022-08-03	45.300	45.510	43.930	44.440	41.034	1,044,671
2022-08-02	45.820	45.820	44.900	45.210	41.745	855,980
2022-08-01	46.480	46.750	46.030	46.160	42.234	691,938
2022-07-29	47.110	47.310	45.860	46.140	42.216	2,206,317
2022-07-28	47.030	47.540	46.580	47.350	43.323	1,524,502
2022-07-27	46.710	47.580	46.260	47.130	43.122	1,398,909
2022-07-26	46.080	46.900	45.840	46.410	42.463	1,021,658
2022-07-25	45.410	46.200	45.410	46.030	42.115	2,635,129
2022-07-22	45.980	46.110	45.070	45.350	41.493	607,400
2022-07-21	45.700	46.000	44.990	45.850	41.951	662,196
2022-07-20	45.510	45.730	44.340	45.420	41.557	1,442,802
2022-07-19	45.950	46.100	45.480	45.910	42.005	1,370,436
2022-07-18	46.050	46.100	44.600	45.910	42.005	1,103,886
2022-07-15	44.780	46.310	44.780	46.050	42.133	746,098
2022-07-14	44.240	45.350	43.910	44.660	40.862	1,219,782
2022-07-13	43.310	45.020	43.100	44.210	40.450	654,623
2022-07-12	43.800	44.250	43.310	43.560	39.855	1,240,772
2022-07-11	44.260	44.340	43.520	43.670	39.956	604,115
2022-07-08	43.310	44.700	43.310	44.260	40.496	1,021,929
2022-07-07	43.290	44.330	43.150	43.820	40.093	975,890
2022-07-06	42.730	43.920	42.210	43.690	39.974	1,476,809
2022-07-05	43.200	43.480	41.760	43.160	39.489	1,143,924

← NewerPage 18 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.