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
2022-04-07	45.770	46.310	45.210	45.770	41.877	39,266,694
2022-04-06	46.600	46.650	45.370	45.560	41.685	1,453,581
2022-04-05	47.150	47.150	45.830	46.580	42.618	1,384,678
2022-04-04	48.000	48.180	46.800	47.200	43.186	1,204,635
2022-04-01	49.030	49.070	47.460	48.020	43.936	1,296,005
2022-03-31	48.980	49.430	48.640	48.950	44.787	1,704,532
2022-03-30	48.380	49.040	48.210	48.900	44.741	1,709,232
2022-03-29	48.370	49.010	47.940	48.440	44.320	3,015,821
2022-03-28	47.570	48.510	47.090	48.240	44.137	1,171,584
2022-03-25	46.770	47.460	45.650	47.320	43.295	1,312,440
2022-03-24	46.520	46.820	45.900	46.580	42.618	1,460,083
2022-03-23	46.920	47.230	46.010	46.370	42.426	900,944
2022-03-22	46.770	47.290	45.950	46.910	42.920	10,040,040
2022-03-18	46.630	46.780	45.630	46.460	42.509	6,281,855
2022-03-17	47.000	47.170	45.460	46.590	42.628	2,759,850
2022-03-16	46.070	47.160	45.880	46.480	42.527	2,028,693
2022-03-15	45.610	46.190	45.130	45.590	41.713	1,965,735
2022-03-14	46.890	46.890	45.490	46.100	42.179	1,782,896
2022-03-11	46.730	46.820	45.680	46.490	42.536	1,137,467
2022-03-10	46.730	47.540	46.200	46.520	42.564	1,940,217
2022-03-09	47.050	47.400	46.380	46.730	42.756	10,308,414
2022-03-08	47.460	47.480	46.110	46.510	42.554	1,819,189
2022-03-07	48.050	48.050	45.670	47.380	43.350	1,126,183
2022-03-04	49.500	49.790	47.650	48.090	44.000	825,882
2022-03-03	50.620	51.270	48.900	49.040	44.869	962,455
2022-03-02	49.890	51.210	49.520	50.620	46.315	1,060,897
2022-03-01	51.740	51.740	49.210	49.850	45.610	1,338,645
2022-02-28	50.420	51.630	50.110	51.360	46.992	4,328,802
2022-02-25	51.000	51.780	50.010	50.760	46.443	454,839
2022-02-24	50.010	51.120	49.000	50.820	46.498	9,909,218
2022-02-23	52.500	52.850	50.250	50.640	46.333	642,447
2022-02-22	52.600	53.000	51.560	52.400	47.943	1,311,382
2022-02-21	51.710	53.900	51.470	52.280	47.834	113,395
2022-02-18	50.510	53.500	50.510	51.630	47.239	2,279,248
2022-02-17	50.990	50.990	49.730	50.180	45.912	576,329
2022-02-16	50.250	50.990	49.910	50.540	46.242	702,557
2022-02-15	49.890	51.240	49.610	50.200	45.931	905,080
2022-02-14	49.880	50.330	49.000	49.380	45.180	1,601,602
2022-02-11	51.380	51.800	49.780	50.160	45.894	680,333
2022-02-10	51.140	52.050	50.640	51.400	47.028	529,200
2022-02-09	50.900	52.100	50.900	51.880	47.468	320,173
2022-02-08	50.770	51.750	50.130	51.060	46.717	353,955
2022-02-04	48.940	52.170	48.940	51.040	46.699	771,902
2022-02-03	49.990	50.000	48.260	48.920	44.759	327,262
2022-02-02	50.050	50.100	49.390	49.980	45.729	460,939
2022-02-01	50.050	52.520	48.920	49.970	45.720	623,737
2022-01-31	47.320	50.400	47.320	49.840	45.601	1,002,901
2022-01-28	47.370	47.930	46.160	47.220	43.204	850,955
2022-01-27	48.210	48.300	46.210	47.090	43.085	453,598
2022-01-26	48.940	49.080	47.570	47.790	43.726	427,359
2022-01-25	49.080	49.090	47.560	48.800	44.650	885,651
2022-01-24	49.450	49.680	47.500	49.300	45.107	1,064,020
2022-01-21	50.000	50.230	48.850	49.770	45.537	424,296
2022-01-20	51.290	52.170	49.490	49.790	45.555	862,309
2022-01-19	52.230	52.230	50.580	51.110	46.763	526,328
2022-01-18	52.520	52.900	51.850	52.230	47.788	572,972
2022-01-17	53.260	53.880	52.650	52.960	48.456	8,454,134
2022-01-14	53.470	53.470	52.280	53.130	48.611	1,739,051
2022-01-13	53.430	55.990	53.020	53.400	48.858	2,507,819
2022-01-12	52.260	53.750	52.260	53.020	48.511	2,920,413

← NewerPage 20 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.