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
2026-07-23	14.500	14.580	14.170	14.410	14.410	2,209,136
2026-07-22	14.520	14.850	14.260	14.540	14.540	2,143,845
2026-07-21	14.830	14.890	14.370	14.510	14.510	1,750,361
2026-07-20	14.680	15.060	14.680	14.970	14.970	865,104
2026-07-17	14.390	14.800	14.180	14.800	14.800	1,390,841
2026-07-16	14.550	14.780	14.430	14.440	14.440	1,985,437
2026-07-15	14.540	14.670	14.120	14.500	14.500	3,044,498
2026-07-14	14.550	14.600	14.330	14.500	14.500	2,918,331
2026-07-13	14.440	14.670	14.360	14.500	14.500	860,264
2026-07-10	14.500	14.540	14.150	14.500	14.500	3,312,298
2026-07-09	14.620	14.710	14.470	14.500	14.500	2,910,952
2026-07-08	14.600	14.840	14.450	14.500	14.500	971,353
2026-07-07	14.700	14.760	14.500	14.620	14.620	705,043
2026-07-06	14.710	14.850	14.510	14.520	14.520	775,766
2026-07-03	14.570	14.800	14.450	14.630	14.630	362,250
2026-07-02	14.540	14.860	14.460	14.460	14.460	1,454,936
2026-07-01	14.440	14.640	14.290	14.510	14.510	2,276,559
2026-06-30	14.890	15.060	14.380	14.500	14.500	1,568,543
2026-06-29	14.000	15.100	14.000	14.890	14.890	1,396,069
2026-06-26	14.580	14.850	14.520	14.610	14.610	2,241,508
2026-06-25	14.590	14.810	14.500	14.700	14.700	1,322,347
2026-06-24	14.580	14.770	14.500	14.500	14.500	833,035
2026-06-23	14.350	14.620	14.350	14.500	14.500	1,011,989
2026-06-22	14.640	14.870	14.340	14.480	14.480	952,414
2026-06-19	14.440	14.760	14.350	14.730	14.730	1,086,049
2026-06-18	14.460	14.600	14.270	14.470	14.470	3,448,053
2026-06-17	14.600	14.760	14.310	14.410	14.410	1,606,765
2026-06-16	14.730	15.120	14.590	14.660	14.660	984,021
2026-06-15	14.350	14.910	14.350	14.910	14.910	7,549,479
2026-06-12	14.350	14.430	14.010	14.250	14.250	6,253,902
2026-06-11	14.450	14.450	14.130	14.190	14.190	1,639,637
2026-06-10	14.400	14.700	14.300	14.400	14.400	974,121
2026-06-09	14.260	14.750	14.260	14.450	14.450	1,062,870
2026-06-08	14.000	14.330	13.960	14.170	14.170	969,734
2026-06-05	14.100	14.170	13.780	14.000	14.000	3,746,863
2026-06-04	14.080	14.200	13.980	14.170	14.170	1,276,160
2026-06-03	13.950	14.180	13.950	14.020	14.020	1,675,302
2026-06-02	14.060	14.250	13.950	14.000	14.000	1,140,861
2026-06-01	14.230	14.330	14.000	14.120	14.120	1,442,294
2026-05-29	14.120	14.320	13.950	14.250	14.250	1,613,333
2026-05-28	14.180	14.400	14.010	14.120	14.120	1,088,181
2026-05-27	14.050	14.690	14.000	14.130	14.130	2,780,491
2026-05-26	14.250	14.250	13.700	13.980	13.980	1,394,006
2026-05-25	13.740	14.220	13.740	14.090	14.090	965,110
2026-05-22	13.590	13.750	13.480	13.750	13.750	1,448,991
2026-05-21	13.500	13.610	13.420	13.600	13.600	852,640
2026-05-20	13.410	13.610	13.340	13.520	13.520	1,081,898
2026-05-19	13.460	13.770	13.330	13.360	13.360	1,212,001
2026-05-18	13.280	13.430	13.210	13.340	13.340	915,174
2026-05-15	13.260	13.510	13.160	13.210	13.210	2,173,354
2026-05-14	13.300	13.510	13.070	13.220	13.220	3,894,634
2026-05-13	13.500	13.560	13.300	13.320	13.320	2,414,611
2026-05-12	13.680	13.790	13.420	13.460	13.460	2,216,177
2026-05-11	14.260	14.260	13.600	13.630	13.630	1,953,484
2026-05-08	14.300	14.600	14.200	14.340	13.795	1,298,604
2026-05-07	14.200	14.610	14.030	14.030	13.497	5,316,181
2026-05-06	14.290	14.610	14.210	14.330	13.786	1,234,075
2026-05-05	14.400	14.880	14.320	14.400	13.853	1,651,133
2026-05-04	13.990	14.370	13.800	14.230	13.690	6,372,781
2026-04-30	14.140	14.480	13.550	14.150	13.613	11,783,666

← NewerPage 2 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.