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
2025-05-16	24.990	25.430	24.680	25.000	24.051	153,259
2025-05-15	24.920	25.100	24.270	24.850	23.906	696,747
2025-05-14	24.810	25.010	23.850	24.630	23.695	1,919,300
2025-05-13	25.000	25.680	24.560	24.860	23.916	6,196,053
2025-05-12	25.440	25.550	24.210	25.400	24.435	1,254,809
2025-05-09	24.990	25.550	24.170	25.280	24.320	1,003,643
2025-05-08	25.130	25.940	24.320	25.050	24.099	1,103,908
2025-05-07	24.210	25.200	24.210	24.910	23.964	1,458,507
2025-05-06	23.610	25.050	23.580	24.660	23.341	964,854
2025-05-05	23.330	24.150	22.960	23.520	22.262	1,020,899
2025-05-02	23.050	24.290	22.980	23.150	21.912	1,702,127
2025-04-30	22.400	23.580	22.400	22.670	21.458	2,497,576
2025-04-29	23.200	23.630	21.150	22.400	21.202	4,593,390
2025-04-28	23.700	23.810	23.010	23.110	21.874	1,373,136
2025-04-25	22.750	23.940	22.750	23.850	22.575	1,286,715
2025-04-24	22.600	22.860	21.980	22.620	21.411	1,545,790
2025-04-23	22.560	22.890	22.230	22.450	21.250	1,052,418
2025-04-22	21.630	22.460	21.400	22.280	21.089	1,843,518
2025-04-21	21.010	21.720	20.800	21.710	20.549	1,440,206
2025-04-16	20.730	21.230	20.650	20.900	19.782	3,945,439
2025-04-15	20.430	20.980	20.430	20.690	19.584	1,335,575
2025-04-14	21.080	21.080	20.410	20.750	19.641	1,862,673
2025-04-11	20.150	21.240	19.900	20.910	19.792	3,300,245
2025-04-10	20.000	20.540	19.660	20.140	19.063	2,495,893
2025-04-09	19.750	19.990	19.470	19.950	18.883	3,056,338
2025-04-08	19.400	20.120	18.620	19.850	18.789	2,240,526
2025-04-07	19.900	19.900	19.010	19.510	18.467	1,095,996
2025-04-04	21.210	21.270	19.830	19.990	18.921	3,335,526
2025-04-03	20.000	22.130	19.840	21.470	20.322	7,187,386
2025-04-02	20.020	20.290	19.560	20.060	18.987	3,799,966
2025-04-01	18.780	20.120	18.530	19.910	18.845	3,542,892
2025-03-31	18.540	18.990	18.200	18.780	17.776	1,746,558
2025-03-28	18.200	18.970	18.200	18.640	17.643	2,562,378
2025-03-27	17.870	18.500	17.630	18.340	17.359	4,025,392
2025-03-26	17.850	17.950	17.500	17.780	16.829	2,208,753
2025-03-25	17.980	18.050	17.700	17.820	16.867	5,167,373
2025-03-24	17.770	18.200	17.640	17.990	17.028	2,730,229
2025-03-21	17.600	18.440	17.600	17.820	16.867	6,266,572
2025-03-20	18.350	18.350	17.620	17.740	16.791	4,497,368
2025-03-19	18.540	18.640	17.930	18.000	17.038	1,630,967
2025-03-18	18.160	18.670	18.110	18.530	17.539	4,230,523
2025-03-14	17.580	18.250	17.160	18.220	17.246	2,575,720
2025-03-13	18.450	18.450	17.440	17.440	16.508	845,002
2025-03-12	18.510	18.690	18.350	18.380	17.397	5,562,043
2025-03-11	18.740	18.850	18.500	18.590	17.596	2,427,345
2025-03-10	19.450	19.550	18.580	18.610	17.615	810,822
2025-03-07	19.200	19.690	18.860	19.530	18.486	3,068,627
2025-03-06	18.560	19.270	18.470	18.900	17.889	8,187,666
2025-03-05	18.230	18.710	18.150	18.510	17.520	1,976,831
2025-03-04	16.630	18.490	15.700	18.150	17.180	36,406,002
2025-03-03	17.770	17.780	16.360	16.470	15.589	7,593,450
2025-02-28	18.430	18.730	17.580	17.590	16.649	4,229,681
2025-02-27	19.750	19.750	18.240	18.430	17.445	6,198,126
2025-02-26	19.480	20.110	19.380	19.740	18.685	941,582
2025-02-25	19.490	19.670	19.300	19.540	18.495	525,873
2025-02-24	19.640	19.640	19.300	19.530	18.486	757,339
2025-02-21	19.480	19.840	19.390	19.630	18.580	4,115,353
2025-02-20	19.310	19.600	19.250	19.400	18.363	3,875,603
2025-02-19	19.570	19.620	18.970	19.190	18.164	4,895,232
2025-02-18	19.400	20.050	19.150	19.440	18.401	4,563,794

← NewerPage 7 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.