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
2022-07-04	43.350	43.800	42.990	43.310	39.627	72,616
2022-07-01	43.500	44.390	42.700	42.930	39.279	1,272,064
2022-06-30	43.740	44.580	43.390	43.500	39.800	794,583
2022-06-29	43.260	44.390	43.060	43.950	40.212	1,418,409
2022-06-28	44.000	44.290	43.050	43.140	39.471	1,001,532
2022-06-27	43.880	44.450	43.400	44.280	40.514	2,350,195
2022-06-24	43.450	43.700	42.380	43.450	39.755	1,526,342
2022-06-23	43.800	44.500	43.000	43.220	39.544	1,057,607
2022-06-22	43.430	44.050	43.000	43.430	39.736	646,626
2022-06-21	44.410	44.430	43.040	43.290	39.608	1,110,792
2022-06-20	45.350	45.350	44.050	44.320	40.551	120,699
2022-06-17	44.220	45.710	44.180	45.290	41.438	3,268,419
2022-06-16	44.630	44.680	43.610	43.940	40.203	646,920
2022-06-15	45.020	45.020	44.340	44.810	40.999	909,971
2022-06-14	44.690	44.970	43.810	44.460	40.679	1,850,617
2022-06-13	43.560	44.100	42.800	43.630	39.919	1,995,831
2022-06-10	44.620	44.620	43.400	43.480	39.782	1,590,092
2022-06-09	44.750	45.250	44.370	44.860	41.045	1,607,058
2022-06-08	44.090	45.030	44.090	44.680	40.880	3,236,682
2022-06-07	44.320	44.600	43.730	44.080	40.331	2,036,496
2022-06-06	44.770	45.180	44.250	44.460	40.679	1,934,218
2022-06-03	44.760	45.100	44.250	44.760	40.953	2,449,395
2022-06-02	45.090	45.500	44.400	45.010	41.182	2,099,463
2022-06-01	44.550	45.690	44.500	45.210	41.365	3,910,452
2022-05-31	45.460	45.890	44.000	44.330	40.560	87,428,021
2022-05-30	46.730	46.730	45.000	45.360	41.502	2,833,013
2022-05-27	45.670	46.540	45.110	46.080	42.161	5,368,986
2022-05-26	45.230	45.850	45.100	45.580	41.703	3,231,012
2022-05-25	45.020	45.550	45.000	45.350	41.493	3,495,824
2022-05-24	45.100	45.600	45.000	45.120	41.283	4,301,053
2022-05-23	45.740	45.770	44.190	45.350	41.493	3,931,209
2022-05-20	46.000	46.710	45.200	45.450	41.585	3,933,073
2022-05-19	45.730	46.990	45.200	45.800	41.905	3,548,126
2022-05-18	46.480	46.690	45.500	45.760	41.868	3,286,873
2022-05-17	46.570	46.840	45.240	46.340	42.399	5,696,799
2022-05-16	45.520	46.920	45.150	46.120	42.198	7,029,222
2022-05-13	47.520	47.520	44.190	45.510	41.639	9,997,034
2022-05-12	47.600	48.980	47.300	48.240	44.137	1,308,974
2022-05-11	48.660	49.120	47.330	47.710	43.652	2,553,485
2022-05-10	48.900	49.560	48.570	49.040	44.869	1,184,871
2022-05-09	49.590	49.590	48.130	48.810	44.659	1,253,939
2022-05-06	49.900	50.760	49.440	49.760	45.528	1,933,584
2022-05-05	50.310	50.450	49.700	50.120	45.857	820,696
2022-05-04	50.110	51.560	49.530	51.100	46.754	919,342
2022-05-03	51.600	51.650	50.100	50.480	46.187	1,805,757
2022-05-02	50.760	52.080	50.260	51.910	47.495	2,477,299
2022-04-29	47.970	51.300	47.970	50.870	46.544	5,999,853
2022-04-28	48.200	48.450	46.820	48.270	44.165	1,777,210
2022-04-27	47.180	48.190	46.820	47.770	43.707	2,896,839
2022-04-26	47.870	47.890	46.570	46.850	42.865	3,041,873
2022-04-25	47.970	49.150	47.160	47.750	43.689	2,387,618
2022-04-22	46.990	48.410	46.010	47.970	43.890	1,728,617
2022-04-21	48.720	48.720	46.510	46.620	42.655	753,000
2022-04-20	47.730	48.600	46.900	48.420	44.302	1,716,323
2022-04-19	46.780	47.880	46.430	47.740	43.680	1,188,118
2022-04-18	47.110	47.790	46.560	46.760	42.783	692,016
2022-04-13	46.980	48.150	46.330	47.870	43.799	2,120,222
2022-04-12	48.260	48.330	46.610	46.870	42.884	817,469
2022-04-11	47.890	48.270	47.370	48.120	44.027	7,630,331
2022-04-08	45.980	48.220	45.980	47.900	43.826	1,934,199

← NewerPage 19 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.