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
2026-10-16	14.840	14.980	14.720	14.830	14.830	2,170,596
2026-10-15	14.900	15.120	14.460	14.630	14.630	1,986,538
2026-10-14	14.470	15.090	14.470	14.840	14.840	3,064,161
2026-10-13	14.350	14.720	14.300	14.470	14.470	2,248,660
2026-10-12	14.190	14.450	14.040	14.300	14.300	661,637
2026-10-09	13.860	14.190	13.860	14.140	14.140	963,868
2026-10-08	13.650	14.040	13.610	13.840	13.840	1,274,931
2026-10-07	13.800	13.870	13.600	13.670	13.670	1,131,575
2026-10-06	13.860	13.900	13.570	13.820	13.820	1,115,902
2026-10-05	14.100	14.170	13.830	13.890	13.890	1,262,934
2026-10-02	14.140	14.200	13.870	14.030	14.030	1,105,168
2026-10-01	14.190	14.610	13.820	14.030	14.030	1,315,905
2026-09-30	14.200	14.520	14.040	14.190	14.190	1,095,334
2026-09-29	14.240	14.510	14.080	14.210	14.210	807,850
2026-09-28	14.330	14.350	13.980	14.150	14.150	4,828,861
2026-09-25	14.770	14.890	14.130	14.200	14.200	3,437,022
2026-09-24	14.500	14.890	14.500	14.810	14.810	1,514,966
2026-09-23	14.410	14.700	14.410	14.650	14.650	997,798
2026-09-22	14.450	14.610	14.330	14.430	14.430	1,268,728
2026-09-21	14.650	14.650	14.390	14.400	14.400	1,014,363
2026-09-18	14.390	14.760	14.220	14.480	14.480	2,125,654
2026-09-17	14.350	14.460	14.140	14.340	14.340	1,063,102
2026-09-15	14.630	14.630	14.180	14.340	14.340	1,697,669
2026-09-14	14.800	15.000	14.240	14.400	14.400	1,855,028
2026-09-11	14.770	14.900	14.400	14.680	14.680	1,215,397
2026-09-10	14.870	15.100	14.400	14.720	14.720	1,612,942
2026-09-09	14.590	15.070	14.520	15.070	15.070	1,017,583
2026-09-08	14.400	14.710	14.330	14.590	14.590	1,467,702
2026-09-07	14.490	14.590	14.330	14.440	14.440	441,481
2026-09-04	14.560	14.650	14.390	14.440	14.440	1,021,602
2026-09-03	14.430	14.650	14.350	14.570	14.570	822,049
2026-09-02	14.430	14.530	14.310	14.430	14.430	1,228,993
2026-09-01	14.520	14.660	14.290	14.510	14.510	965,372
2026-08-31	14.560	14.700	14.360	14.540	14.540	1,017,967
2026-08-28	14.600	14.710	14.440	14.640	14.640	702,320
2026-08-27	14.720	14.980	14.420	14.550	14.550	979,530
2026-08-26	14.370	15.000	14.370	14.720	14.720	1,666,624
2026-08-25	14.660	14.660	14.220	14.290	14.290	1,175,357
2026-08-24	14.620	14.790	14.470	14.600	14.600	905,176
2026-08-21	14.830	14.920	14.550	14.680	14.680	1,151,375
2026-08-20	14.700	14.950	14.690	14.730	14.730	1,093,135
2026-08-19	14.770	14.870	14.570	14.790	14.790	1,315,573
2026-08-18	14.800	15.100	14.630	14.630	14.630	890,131
2026-08-17	15.220	15.290	14.720	14.780	14.780	718,052
2026-08-14	15.140	15.360	15.100	15.310	15.310	741,623
2026-08-13	15.140	15.660	15.060	15.260	15.260	654,070
2026-08-12	15.750	15.890	15.150	15.270	15.270	2,895,529
2026-08-11	15.910	15.990	15.780	15.890	15.890	1,005,534
2026-08-10	15.870	15.980	15.650	15.910	15.910	1,865,732
2026-08-07	15.650	16.080	15.650	15.950	15.950	4,605,704
2026-08-06	15.390	15.780	15.200	15.690	15.690	1,604,796
2026-08-05	15.900	15.900	15.310	15.500	15.500	942,964
2026-08-04	15.740	15.930	15.430	15.850	15.850	968,472
2026-08-03	15.490	15.890	15.490	15.880	15.880	771,561
2026-07-31	15.630	15.780	15.430	15.630	15.630	3,942,962
2026-07-30	15.710	15.800	15.450	15.510	15.510	1,103,311
2026-07-29	15.250	15.760	15.170	15.730	15.730	2,022,345
2026-07-28	15.070	15.650	15.040	15.250	15.250	2,128,887
2026-07-27	14.800	15.190	14.800	15.130	15.130	970,192
2026-07-24	14.500	15.000	14.500	14.790	14.790	1,059,648

Page 1 of 21 · 1,260 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.