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
2024-11-20	25.340	25.450	24.680	25.060	23.720	1,149,630
2024-11-19	25.790	25.790	24.930	25.100	23.758	1,122,466
2024-11-15	26.580	26.580	25.770	25.880	24.496	478,199
2024-11-14	26.340	26.640	26.050	26.220	24.818	238,020
2024-11-13	26.560	26.700	26.200	26.500	25.083	467,023
2024-11-12	26.410	26.970	26.230	26.430	25.017	1,070,216
2024-11-11	26.480	26.580	26.250	26.500	25.083	819,462
2024-11-08	26.090	26.690	26.090	26.660	25.235	1,465,598
2024-11-07	26.530	26.680	26.000	26.140	24.742	1,627,476
2024-11-06	26.800	26.920	26.280	26.280	24.875	3,108,160
2024-11-05	26.900	26.940	26.460	26.810	25.376	873,186
2024-11-04	26.560	26.940	26.300	26.800	25.367	4,357,866
2024-11-01	26.250	26.840	26.240	26.720	25.291	1,906,075
2024-10-31	27.320	27.370	26.000	26.380	24.969	3,307,639
2024-10-30	28.020	28.030	27.180	27.310	25.850	2,534,082
2024-10-29	28.060	28.510	27.920	28.070	26.569	1,833,821
2024-10-28	28.150	28.600	27.430	28.000	26.503	3,013,342
2024-10-25	28.110	28.780	27.940	28.030	26.531	3,385,033
2024-10-24	28.960	29.950	27.930	28.130	26.626	2,458,569
2024-10-23	29.440	29.760	28.670	28.730	27.194	3,761,894
2024-10-22	29.350	29.800	29.040	29.560	27.979	2,861,571
2024-10-21	30.000	30.180	29.000	29.360	27.790	846,704
2024-10-18	29.780	30.180	29.680	30.000	28.396	1,819,091
2024-10-17	28.620	29.830	28.620	29.780	28.188	1,887,083
2024-10-16	28.730	29.220	28.110	28.590	27.061	3,784,985
2024-10-15	28.900	29.210	28.020	28.620	27.090	8,034,844
2024-10-14	29.400	29.400	28.610	28.740	27.203	698,435
2024-10-11	29.570	29.820	28.290	29.150	27.591	1,432,099
2024-10-10	30.050	30.360	29.170	29.500	27.923	1,158,198
2024-10-09	30.600	30.600	30.010	30.010	28.405	1,460,404
2024-10-08	31.190	31.220	30.510	30.590	28.954	1,531,576
2024-10-07	31.620	32.300	31.090	31.100	29.437	588,977
2024-10-04	31.030	32.320	30.710	31.780	30.081	670,244
2024-10-03	30.380	31.090	29.950	31.070	29.409	2,421,510
2024-10-02	31.880	31.880	30.000	30.080	28.472	3,971,833
2024-09-30	31.720	32.090	30.900	31.000	29.342	1,357,284
2024-09-27	31.810	32.320	31.700	31.800	30.100	2,209,280
2024-09-26	32.000	32.550	31.810	31.820	30.119	1,914,902
2024-09-25	32.500	33.000	31.920	32.060	30.346	652,425
2024-09-24	32.000	32.850	31.810	32.780	31.027	1,034,371
2024-09-23	31.790	32.520	31.040	31.730	30.033	830,220
2024-09-20	32.290	32.290	31.170	31.590	29.901	3,520,177
2024-09-19	32.210	32.700	31.920	32.150	30.431	601,519
2024-09-18	32.220	32.470	31.790	32.320	30.592	521,419
2024-09-17	31.540	32.430	31.070	32.030	30.317	1,358,638
2024-09-13	32.010	32.320	31.400	31.570	29.882	309,611
2024-09-12	31.560	32.500	31.040	32.180	30.459	2,086,625
2024-09-11	31.650	31.820	31.250	31.400	29.721	679,282
2024-09-10	30.890	31.850	30.830	31.630	29.939	1,147,435
2024-09-09	31.000	31.070	30.300	30.830	29.182	1,948,703
2024-09-06	31.610	31.870	30.590	31.030	29.371	537,689
2024-09-05	32.530	32.830	31.210	31.610	29.920	2,508,894
2024-09-04	32.480	33.190	32.350	32.770	31.018	2,698,132
2024-09-03	32.020	33.300	32.020	32.480	30.743	2,137,744
2024-09-02	31.830	32.440	31.380	31.980	30.270	193,053
2024-08-30	32.100	32.400	31.610	31.760	30.062	1,398,227
2024-08-29	32.240	32.470	31.620	32.090	30.374	1,294,042
2024-08-28	32.390	33.110	32.370	32.420	30.687	5,184,654
2024-08-27	32.330	33.220	32.010	32.730	30.980	2,245,489
2024-08-26	32.130	32.590	31.410	32.320	30.592	9,316,465

← NewerPage 9 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.