Becle S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 19.010 | 19.500 | 18.750 | 19.210 | 18.183 | 692,519 |
| 2025-02-14 | 18.420 | 19.150 | 18.350 | 19.000 | 17.984 | 3,966,164 |
| 2025-02-13 | 18.250 | 18.670 | 18.200 | 18.310 | 17.331 | 1,127,859 |
| 2025-02-12 | 17.400 | 18.270 | 17.400 | 18.230 | 17.255 | 2,525,743 |
| 2025-02-11 | 17.260 | 18.740 | 17.060 | 17.390 | 16.460 | 3,632,095 |
| 2025-02-10 | 17.750 | 17.880 | 17.200 | 17.290 | 16.366 | 5,369,193 |
| 2025-02-07 | 18.650 | 18.650 | 17.600 | 17.610 | 16.668 | 1,146,785 |
| 2025-02-06 | 19.040 | 19.040 | 18.410 | 18.460 | 17.473 | 2,556,954 |
| 2025-02-05 | 19.190 | 19.590 | 18.850 | 18.870 | 17.861 | 4,248,798 |
| 2025-02-04 | 18.460 | 19.410 | 18.280 | 19.150 | 18.126 | 5,412,542 |
| 2025-01-31 | 18.740 | 18.740 | 18.140 | 18.440 | 17.454 | 2,355,876 |
| 2025-01-30 | 18.570 | 18.860 | 18.540 | 18.720 | 17.719 | 957,988 |
| 2025-01-29 | 18.360 | 18.590 | 18.150 | 18.480 | 17.492 | 1,513,670 |
| 2025-01-28 | 18.700 | 18.810 | 18.090 | 18.260 | 17.284 | 3,271,080 |
| 2025-01-27 | 19.100 | 19.260 | 18.560 | 18.560 | 17.568 | 6,911,702 |
| 2025-01-24 | 19.240 | 19.250 | 18.860 | 18.920 | 17.908 | 1,456,363 |
| 2025-01-23 | 18.950 | 19.280 | 18.530 | 19.260 | 18.230 | 1,224,242 |
| 2025-01-22 | 19.250 | 19.280 | 18.320 | 18.790 | 17.785 | 4,996,116 |
| 2025-01-21 | 19.600 | 19.600 | 19.000 | 19.210 | 18.183 | 2,019,157 |
| 2025-01-20 | 19.400 | 19.560 | 19.200 | 19.550 | 18.505 | 10,525,319 |
| 2025-01-17 | 19.850 | 19.890 | 19.050 | 19.480 | 18.438 | 2,674,090 |
| 2025-01-16 | 21.000 | 21.000 | 19.650 | 19.720 | 18.666 | 2,664,361 |
| 2025-01-15 | 21.510 | 21.550 | 20.560 | 20.750 | 19.641 | 3,871,907 |
| 2025-01-14 | 21.700 | 22.030 | 21.100 | 21.420 | 20.275 | 5,215,346 |
| 2025-01-13 | 21.600 | 21.860 | 21.210 | 21.620 | 20.464 | 463,225 |
| 2025-01-10 | 22.440 | 22.440 | 21.310 | 21.640 | 20.483 | 1,117,555 |
| 2025-01-09 | 22.150 | 22.550 | 21.990 | 22.350 | 21.155 | 986,414 |
| 2025-01-08 | 22.110 | 22.300 | 21.870 | 22.200 | 21.013 | 1,221,629 |
| 2025-01-07 | 22.730 | 22.790 | 21.990 | 22.120 | 20.937 | 2,575,312 |
| 2025-01-06 | 22.480 | 22.700 | 22.200 | 22.620 | 21.411 | 569,135 |
| 2025-01-03 | 23.490 | 23.530 | 22.300 | 22.510 | 21.306 | 833,640 |
| 2025-01-02 | 23.430 | 23.720 | 23.110 | 23.610 | 22.348 | 693,923 |
| 2024-12-31 | 23.030 | 23.990 | 23.030 | 23.540 | 22.281 | 882,429 |
| 2024-12-30 | 23.500 | 23.500 | 22.760 | 22.830 | 21.609 | 6,093,962 |
| 2024-12-27 | 23.880 | 24.170 | 23.280 | 23.510 | 22.253 | 789,653 |
| 2024-12-26 | 24.000 | 24.230 | 23.420 | 23.900 | 22.622 | 695,231 |
| 2024-12-24 | 24.000 | 24.440 | 23.860 | 23.970 | 22.688 | 620,659 |
| 2024-12-23 | 24.700 | 24.700 | 23.740 | 24.100 | 22.811 | 456,784 |
| 2024-12-20 | 24.820 | 25.280 | 24.200 | 24.450 | 23.143 | 8,028,950 |
| 2024-12-19 | 25.140 | 25.450 | 24.820 | 24.850 | 23.521 | 2,034,303 |
| 2024-12-18 | 25.250 | 25.500 | 25.100 | 25.370 | 24.013 | 2,838,921 |
| 2024-12-17 | 25.300 | 25.570 | 25.100 | 25.500 | 24.137 | 665,985 |
| 2024-12-16 | 25.520 | 25.670 | 25.310 | 25.430 | 24.070 | 399,475 |
| 2024-12-13 | 25.550 | 25.740 | 25.280 | 25.290 | 23.938 | 540,413 |
| 2024-12-11 | 25.540 | 25.920 | 25.170 | 25.900 | 24.515 | 1,385,910 |
| 2024-12-10 | 25.750 | 26.000 | 24.940 | 25.410 | 24.051 | 1,908,993 |
| 2024-12-09 | 25.870 | 26.000 | 25.610 | 25.660 | 24.288 | 437,947 |
| 2024-12-06 | 25.160 | 25.960 | 25.160 | 25.740 | 24.364 | 3,970,045 |
| 2024-12-05 | 25.400 | 25.770 | 25.030 | 25.120 | 23.777 | 788,667 |
| 2024-12-04 | 25.180 | 25.420 | 25.010 | 25.120 | 23.777 | 567,739 |
| 2024-12-03 | 26.380 | 26.380 | 25.060 | 25.180 | 23.834 | 2,630,822 |
| 2024-12-02 | 26.250 | 26.700 | 26.020 | 26.070 | 24.676 | 2,922,739 |
| 2024-11-29 | 27.020 | 27.020 | 25.870 | 26.320 | 24.913 | 629,173 |
| 2024-11-28 | 26.450 | 27.370 | 26.450 | 27.020 | 25.575 | 292,348 |
| 2024-11-27 | 26.000 | 26.670 | 25.800 | 26.260 | 24.856 | 1,770,227 |
| 2024-11-26 | 25.350 | 26.110 | 25.030 | 26.000 | 24.610 | 1,603,972 |
| 2024-11-25 | 25.470 | 25.710 | 24.850 | 25.380 | 24.023 | 1,767,469 |
| 2024-11-22 | 24.880 | 25.350 | 24.780 | 25.350 | 23.995 | 2,893,624 |
| 2024-11-21 | 25.350 | 25.370 | 24.730 | 24.910 | 23.578 | 1,771,845 |
| 2024-11-20 | 25.340 | 25.450 | 24.680 | 25.060 | 23.720 | 1,149,630 |
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.