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
2026-02-03	18.470	19.550	18.470	19.320	18.586	4,095,760
2026-01-30	18.400	18.800	18.150	18.420	17.721	5,601,032
2026-01-29	19.200	19.400	18.100	18.410	17.711	1,511,234
2026-01-28	19.200	19.450	18.840	19.110	18.384	1,407,921
2026-01-27	19.760	20.130	18.840	19.200	18.471	2,930,619
2026-01-26	20.170	20.350	19.610	19.700	18.952	2,452,564
2026-01-23	20.610	21.060	19.690	20.000	19.241	1,230,453
2026-01-22	20.450	20.900	20.400	20.500	19.722	1,421,861
2026-01-21	20.970	21.340	20.400	20.480	19.702	788,735
2026-01-20	21.500	21.710	20.700	20.780	19.991	822,413
2026-01-19	21.000	21.760	21.000	21.700	20.876	335,059
2026-01-16	21.730	21.730	20.930	21.390	20.578	718,709
2026-01-15	21.950	22.090	21.500	21.790	20.963	461,493
2026-01-14	21.900	22.170	21.710	21.900	21.068	534,403
2026-01-13	22.580	22.580	21.910	21.910	21.078	331,826
2026-01-12	22.880	23.160	22.360	22.640	21.780	1,119,323
2026-01-09	22.600	23.200	22.600	23.000	22.127	819,762
2026-01-08	22.350	22.820	22.010	22.550	21.694	3,089,262
2026-01-07	21.930	22.400	21.850	22.330	21.482	841,943
2026-01-06	21.190	22.140	21.050	22.050	21.213	547,284
2026-01-05	20.900	21.660	20.770	21.230	20.424	528,069
2026-01-02	20.800	21.050	20.420	20.890	20.097	452,260
2025-12-31	20.650	20.870	20.510	20.580	19.799	270,243
2025-12-30	20.490	20.750	20.410	20.630	19.847	509,468
2025-12-29	20.800	20.990	20.380	20.590	19.808	364,354
2025-12-26	20.900	21.080	20.580	21.010	20.212	301,228
2025-12-24	21.370	21.370	20.800	20.980	20.183	186,711
2025-12-23	22.050	22.140	21.100	21.400	20.587	348,936
2025-12-22	21.290	22.520	21.240	21.740	20.914	881,523
2025-12-19	21.370	21.850	21.030	21.390	20.578	2,325,273
2025-12-18	20.810	21.570	20.770	21.490	20.674	529,890
2025-12-17	21.130	21.130	20.650	20.980	20.183	366,359
2025-12-16	20.800	21.360	20.660	21.020	20.222	393,542
2025-12-15	20.500	20.880	20.500	20.870	20.077	637,207
2025-12-11	20.690	20.970	20.370	20.580	19.799	893,755
2025-12-10	20.410	20.710	20.000	20.690	19.904	2,906,048
2025-12-09	20.320	20.800	20.250	20.420	19.645	1,780,646
2025-12-08	20.890	21.000	20.350	20.450	19.673	583,482
2025-12-05	20.600	20.880	20.160	20.700	19.914	1,766,296
2025-12-04	21.670	21.690	20.600	20.820	20.029	1,349,923
2025-12-03	21.820	21.900	21.440	21.490	20.674	997,843
2025-12-02	21.750	21.940	21.410	21.490	20.674	668,204
2025-12-01	22.240	22.390	21.920	22.050	21.213	297,334
2025-11-28	21.480	22.180	21.480	22.000	21.165	335,059
2025-11-27	21.520	21.720	21.350	21.350	20.539	122,940
2025-11-26	21.800	21.840	21.500	21.500	20.684	368,270
2025-11-25	21.680	22.210	21.440	22.000	21.165	452,208
2025-11-24	21.610	21.960	21.200	21.750	20.924	1,161,206
2025-11-21	21.360	21.710	21.210	21.350	20.539	689,081
2025-11-20	22.190	22.190	21.430	21.690	20.866	257,985
2025-11-19	21.940	22.340	21.760	21.850	21.020	1,059,057
2025-11-18	22.090	22.350	21.880	22.210	21.367	287,799
2025-11-14	22.600	22.800	21.920	22.040	21.203	405,631
2025-11-13	22.800	23.100	22.600	22.600	21.742	396,526
2025-11-12	23.280	23.600	22.800	22.800	21.934	541,839
2025-11-11	23.110	23.700	22.910	23.510	22.617	887,379
2025-11-10	22.900	23.770	22.890	23.110	22.232	687,346
2025-11-07	23.870	23.950	23.150	23.580	22.685	1,048,503
2025-11-06	24.360	24.530	23.680	23.820	22.915	352,366
2025-11-05	23.940	24.490	23.750	24.470	23.541	2,979,412

← NewerPage 4 of 22 · 1,262 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.