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
2025-11-03	22.800	23.420	22.800	23.000	22.127	444,161
2025-10-31	22.450	22.900	22.060	22.820	21.953	1,083,504
2025-10-30	23.030	23.070	22.310	22.480	21.626	1,881,006
2025-10-29	23.670	23.850	22.950	23.070	22.194	679,600
2025-10-28	24.400	24.800	23.300	23.600	22.704	702,740
2025-10-27	23.800	24.990	23.800	24.350	23.425	1,241,647
2025-10-24	23.620	25.290	23.520	23.670	22.771	998,921
2025-10-23	21.850	24.000	21.850	23.900	22.992	3,287,918
2025-10-22	21.090	21.320	20.730	21.240	20.433	861,107
2025-10-21	21.980	21.980	20.600	20.940	20.145	585,953
2025-10-20	21.470	22.040	21.390	21.980	21.145	500,759
2025-10-17	21.360	21.990	20.800	21.600	20.780	857,382
2025-10-16	21.500	22.200	21.190	21.400	20.587	548,743
2025-10-15	20.590	21.990	20.400	21.930	21.097	3,229,751
2025-10-14	19.990	20.940	19.680	20.520	19.741	829,612
2025-10-13	19.150	20.150	19.120	19.990	19.231	752,213
2025-10-10	19.100	19.450	19.000	19.150	18.423	1,676,060
2025-10-09	19.200	19.350	18.860	19.140	18.413	1,088,015
2025-10-08	19.260	19.260	19.060	19.070	18.346	366,302
2025-10-07	19.250	19.440	19.110	19.250	18.519	1,164,282
2025-10-06	19.300	19.400	19.160	19.290	18.558	1,260,379
2025-10-03	19.520	19.530	19.140	19.300	18.567	1,822,163
2025-10-02	19.550	19.750	19.320	19.350	18.615	5,373,580
2025-10-01	19.500	19.670	19.330	19.500	18.760	1,012,393
2025-09-30	19.410	19.770	19.350	19.420	18.683	17,151,685
2025-09-29	20.000	20.100	19.260	19.400	18.663	1,361,844
2025-09-26	20.150	20.150	19.790	19.950	19.192	366,924
2025-09-25	20.480	20.540	19.890	19.890	19.135	310,145
2025-09-24	20.380	20.640	20.210	20.480	19.702	564,215
2025-09-23	20.790	20.910	20.200	20.250	19.481	819,230
2025-09-22	20.460	21.000	20.460	20.750	19.962	231,750
2025-09-19	21.010	21.200	20.060	20.800	20.010	2,569,814
2025-09-18	20.990	21.150	20.820	21.010	20.212	423,408
2025-09-17	21.020	21.090	20.220	21.000	20.203	937,400
2025-09-15	21.300	21.300	20.920	21.020	20.222	139,729
2025-09-12	20.680	21.280	20.600	21.260	20.453	746,386
2025-09-11	20.440	20.880	20.410	20.650	19.866	571,699
2025-09-10	20.610	20.780	20.300	20.460	19.683	557,511
2025-09-09	20.620	20.850	20.500	20.620	19.837	1,419,147
2025-09-08	21.230	21.270	20.500	20.620	19.837	564,776
2025-09-05	20.980	21.350	20.980	21.260	20.453	156,286
2025-09-04	21.010	21.400	20.930	21.180	20.376	289,545
2025-09-03	21.300	21.370	20.750	20.990	20.193	933,911
2025-09-02	21.680	21.680	21.110	21.140	20.337	642,462
2025-09-01	21.960	21.960	21.600	21.630	20.809	84,061
2025-08-29	21.530	21.910	21.470	21.750	20.924	570,428
2025-08-28	21.270	21.800	21.260	21.530	20.712	728,017
2025-08-27	20.200	21.370	20.150	21.000	20.203	864,696
2025-08-26	19.800	20.550	19.800	20.160	19.394	1,992,078
2025-08-25	20.290	20.290	19.800	19.800	19.048	2,208,660
2025-08-22	20.590	20.780	20.070	20.100	19.337	1,808,705
2025-08-21	21.050	21.290	20.010	20.500	19.722	892,328
2025-08-20	21.790	21.810	20.990	21.000	20.203	939,342
2025-08-19	21.990	22.490	21.600	21.600	20.780	1,270,579
2025-08-18	22.360	22.390	21.930	21.970	21.136	402,298
2025-08-15	22.700	23.050	22.190	22.290	21.444	520,244
2025-08-14	23.380	23.390	22.530	22.750	21.886	199,989
2025-08-13	23.290	23.530	22.850	23.520	22.627	148,841
2025-08-12	23.200	23.370	22.820	23.010	22.136	188,642
2025-08-11	23.350	23.390	22.810	23.200	22.319	246,092

← NewerPage 5 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.