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
2025-08-08	23.380	23.970	23.170	23.430	22.540	217,664
2025-08-07	22.980	23.880	22.800	23.340	22.454	231,505
2025-08-06	23.290	23.530	22.810	22.970	22.098	232,142
2025-08-05	23.810	23.850	23.180	23.280	22.396	192,828
2025-08-04	23.470	23.990	23.250	23.970	23.060	232,067
2025-08-01	23.500	23.760	22.660	23.630	22.733	212,099
2025-07-31	23.820	24.010	23.350	23.640	22.742	559,159
2025-07-30	24.100	24.600	23.610	23.900	22.992	737,481
2025-07-29	24.110	24.710	23.830	23.900	22.992	681,960
2025-07-28	23.650	24.880	23.590	24.580	23.647	1,012,773
2025-07-25	23.440	24.000	23.250	23.690	22.790	2,451,560
2025-07-24	22.570	23.700	22.380	23.700	22.800	895,567
2025-07-23	21.150	22.350	21.150	22.180	21.338	496,734
2025-07-22	21.790	22.110	20.870	21.280	20.472	411,691
2025-07-21	21.280	21.790	21.170	21.530	20.712	280,566
2025-07-18	21.270	21.540	21.030	21.260	20.453	359,659
2025-07-17	21.400	22.090	20.940	21.350	20.539	909,579
2025-07-16	22.200	22.410	21.180	21.380	20.568	1,103,290
2025-07-15	22.580	22.580	22.110	22.200	21.357	547,572
2025-07-14	22.140	23.140	22.050	22.820	21.953	161,208
2025-07-11	22.500	22.500	21.990	22.140	21.299	241,140
2025-07-10	22.110	22.540	21.660	22.540	21.684	512,347
2025-07-09	22.400	22.880	22.200	22.350	21.501	1,530,957
2025-07-08	22.390	22.570	22.030	22.470	21.617	505,742
2025-07-07	23.160	23.400	22.410	22.550	21.694	1,416,415
2025-07-04	23.510	23.640	22.000	23.040	22.165	158,980
2025-07-03	23.200	23.850	22.950	23.510	22.617	1,934,782
2025-07-02	22.800	23.330	22.670	23.100	22.223	2,551,080
2025-07-01	22.530	23.090	22.530	22.850	21.982	224,328
2025-06-30	22.550	23.780	22.200	22.740	21.876	346,755
2025-06-27	22.300	22.990	22.300	22.550	21.694	658,800
2025-06-26	22.180	22.700	22.070	22.530	21.674	998,665
2025-06-25	22.260	22.670	22.220	22.220	21.376	1,812,768
2025-06-24	22.250	22.700	21.660	22.240	21.395	461,999
2025-06-23	23.170	23.170	21.940	22.250	21.405	370,938
2025-06-20	21.810	23.500	21.560	23.050	22.175	5,234,212
2025-06-19	21.970	22.270	21.800	22.120	21.280	156,156
2025-06-18	22.320	22.320	21.750	21.760	20.934	2,251,899
2025-06-17	22.380	22.660	21.810	22.120	21.280	544,415
2025-06-16	23.400	23.400	22.300	22.430	21.578	1,676,323
2025-06-13	22.650	24.270	22.630	23.050	22.175	1,075,508
2025-06-12	22.920	23.530	22.620	22.860	21.992	209,384
2025-06-11	23.300	23.620	22.900	22.920	22.050	379,135
2025-06-10	23.010	23.420	22.810	23.420	22.531	1,089,209
2025-06-09	23.200	23.460	22.860	23.230	22.348	573,265
2025-06-06	23.300	23.470	23.010	23.340	22.454	448,738
2025-06-05	23.160	23.430	22.900	23.390	22.502	447,638
2025-06-04	23.590	23.650	23.170	23.250	22.367	2,633,385
2025-06-03	23.760	23.910	23.370	23.380	22.492	2,360,079
2025-06-02	23.050	23.840	22.870	23.640	22.742	1,683,643
2025-05-30	23.300	23.520	22.760	23.340	22.454	2,221,612
2025-05-29	23.560	23.910	23.120	23.310	22.425	894,759
2025-05-28	24.030	24.120	23.430	23.430	22.540	588,786
2025-05-27	24.720	25.180	23.830	23.900	22.992	1,031,593
2025-05-26	24.130	24.780	24.130	24.680	23.743	244,947
2025-05-23	24.200	24.230	23.780	23.990	23.079	234,656
2025-05-22	24.160	24.660	24.100	24.250	23.329	368,143
2025-05-21	24.300	24.500	24.100	24.200	23.281	494,710
2025-05-20	24.700	24.850	24.240	24.310	23.387	1,245,206
2025-05-19	25.000	25.150	23.750	24.730	23.791	764,544

← NewerPage 6 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.