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
2022-01-11	51.050	52.850	51.050	52.300	47.852	1,008,150
2022-01-10	50.670	52.870	50.150	51.320	46.955	953,588
2022-01-07	50.110	51.980	50.110	50.910	46.580	742,235
2022-01-06	50.500	51.200	49.590	50.560	46.260	760,531
2022-01-05	51.380	51.790	50.340	50.810	46.489	602,592
2022-01-04	51.240	52.100	50.570	51.140	46.791	473,579
2022-01-03	51.340	52.210	51.000	51.270	46.910	395,369
2021-12-31	51.460	51.570	51.060	51.360	46.992	295,669
2021-12-30	51.200	51.490	50.110	51.210	46.855	653,383
2021-12-29	51.500	52.320	50.140	50.830	46.507	418,418
2021-12-28	51.150	51.700	50.610	51.400	47.028	676,339
2021-12-27	51.630	52.310	50.750	51.210	46.855	332,165
2021-12-24	50.770	51.860	50.770	51.390	47.019	14,600
2021-12-23	50.760	52.100	50.180	50.770	46.452	665,304
2021-12-22	49.230	50.910	49.220	50.760	46.443	425,172
2021-12-21	50.360	50.880	49.380	49.600	45.382	922,041
2021-12-20	51.410	51.690	50.140	50.390	46.104	684,462
2021-12-17	50.500	52.680	50.240	52.270	47.824	5,340,242
2021-12-16	51.790	52.190	49.640	50.900	46.571	761,784
2021-12-15	52.010	52.010	50.850	51.740	47.340	504,774
2021-12-14	50.740	53.000	50.490	52.680	48.200	2,778,083
2021-12-13	50.040	51.510	49.780	51.030	46.690	1,803,425
2021-12-10	50.290	50.820	50.010	50.560	46.260	431,439
2021-12-09	50.630	51.240	50.030	50.580	46.278	810,284
2021-12-08	50.930	51.500	50.380	50.960	46.626	448,947
2021-12-07	50.840	51.970	50.000	51.060	46.717	4,061,350
2021-12-06	49.370	50.990	48.880	50.700	46.388	1,481,210
2021-12-03	49.370	50.300	48.020	49.370	45.171	687,872
2021-12-02	47.630	49.990	47.630	49.690	45.464	859,313
2021-12-01	49.050	49.900	47.490	47.690	43.634	1,002,002
2021-11-30	47.100	49.500	47.070	49.110	44.933	3,384,760
2021-11-29	46.900	48.510	46.100	47.580	43.533	1,167,279
2021-11-26	46.080	47.500	45.460	46.850	42.865	674,406
2021-11-25	47.940	47.940	46.170	46.440	42.490	128,504
2021-11-24	47.960	48.190	46.900	47.670	43.616	882,822
2021-11-23	48.110	48.570	47.650	48.290	44.183	810,471
2021-11-22	48.890	48.960	48.040	48.630	44.494	783,919
2021-11-19	48.010	48.890	48.010	48.740	44.595	797,600
2021-11-18	47.260	49.000	47.040	48.850	44.695	891,638
2021-11-17	47.290	47.960	47.040	47.710	43.652	434,333
2021-11-16	47.470	48.250	47.130	47.670	43.616	3,888,038
2021-11-12	47.580	48.100	47.000	47.310	43.286	775,770
2021-11-11	47.020	47.980	47.000	47.300	43.277	642,669
2021-11-10	47.850	48.060	47.000	47.460	43.424	329,104
2021-11-09	48.210	48.590	47.570	48.290	44.183	756,217
2021-11-08	48.350	48.470	47.800	48.210	44.110	326,234
2021-11-05	47.950	48.950	47.760	48.210	44.110	696,234
2021-11-04	47.520	48.400	47.360	48.180	44.082	1,086,545
2021-11-03	47.840	48.400	47.070	48.080	43.991	1,617,298
2021-11-01	47.180	48.960	47.070	47.970	43.890	1,469,970
2021-10-29	45.590	47.990	45.340	47.060	43.058	1,468,337
2021-10-28	45.200	45.850	44.740	45.370	41.511	509,174
2021-10-27	43.900	45.430	43.750	44.920	41.100	634,319
2021-10-26	43.030	44.680	43.030	44.040	40.294	559,210
2021-10-25	43.530	43.850	42.720	43.660	39.947	940,889
2021-10-22	43.100	43.930	42.850	43.290	39.608	750,536
2021-10-21	43.390	43.390	42.600	42.850	39.206	477,380
2021-10-20	43.210	44.510	42.610	43.380	39.691	730,900

← NewerPage 21 of 21 · 1,258 trading days

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.