Becle, S.A.B. de C.V. (BCCLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 100 |
| 25 Apr 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 2,200 |
| 24 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 23 Apr 2024 | 1.8420 | 1.9700 | 1.8420 | 1.9500 | 1.9500 | 5,400 |
| 22 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 800 |
| 19 Apr 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 6,900 |
| 18 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| 17 Apr 2024 | 1.9250 | 1.9500 | 1.8500 | 1.9250 | 1.9250 | 28,000 |
| 16 Apr 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8300 | 1.8300 | 2,600 |
| 15 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,100 |
| 12 Apr 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 17,100 |
| 11 Apr 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 29,300 |
| 10 Apr 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 1,600 |
| 09 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 08 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 900 |
| 05 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 10,000 |
| 04 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 200 |
| 03 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 500 |
| 02 Apr 2024 | 2.4060 | 2.5000 | 2.3860 | 2.3860 | 2.3860 | 5,200 |
| 01 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,400 |
| 28 Mar 2024 | 2.4000 | 2.4200 | 2.3350 | 2.4200 | 2.4200 | 11,700 |
| 27 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 200 |
| 26 Mar 2024 | 2.2920 | 2.3700 | 2.2920 | 2.3500 | 2.3500 | 24,000 |
| 25 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 500 |
| 22 Mar 2024 | 2.2400 | 2.4500 | 2.2400 | 2.2400 | 2.2400 | 2,500 |
| 21 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 800 |
| 20 Mar 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 32,100 |
| 19 Mar 2024 | 2.3500 | 2.4550 | 2.2500 | 2.2500 | 2.2500 | 32,900 |
| 18 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,500 |
| 15 Mar 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2,000 |
| 14 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2,000 |
| 13 Mar 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 2,300 |
| 12 Mar 2024 | 2.4400 | 2.4800 | 2.3000 | 2.4800 | 2.4800 | 14,400 |
| 11 Mar 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 19,500 |
| 08 Mar 2024 | 2.5000 | 2.5000 | 2.2700 | 2.3200 | 2.3200 | 4,300 |
| 07 Mar 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 1,000 |
| 06 Mar 2024 | 2.3900 | 2.4390 | 2.3800 | 2.4390 | 2.4390 | 7,200 |
| 05 Mar 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 20,200 |
| 04 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 9,700 |
| 01 Mar 2024 | 2.3000 | 2.3900 | 2.2800 | 2.3900 | 2.3900 | 11,500 |
| 29 Feb 2024 | 2.2000 | 2.3500 | 2.2000 | 2.2900 | 2.2900 | 5,200 |
| 28 Feb 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 54,400 |
| 27 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 26 Feb 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 3,400 |
| 23 Feb 2024 | 2.0000 | 2.1900 | 2.0000 | 2.1900 | 2.1900 | 64,700 |
| 22 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 800 |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 20 Feb 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 11,800 |
| 16 Feb 2024 | 1.8000 | 2.0000 | 1.8000 | 1.8800 | 1.8800 | 62,200 |
| 15 Feb 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 4,900 |
| 14 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,900 |
| 13 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,200 |
| 12 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3,500 |
| 09 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 200 |
| 07 Feb 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 06 Feb 2024 | 1.8800 | 1.9500 | 1.8480 | 1.8480 | 1.8480 | 2,300 |
| 05 Feb 2024 | 1.8000 | 1.8600 | 1.7500 | 1.8600 | 1.8600 | 115,000 |
| 02 Feb 2024 | 1.8660 | 1.8670 | 1.7700 | 1.7700 | 1.7700 | 176,700 |
| 01 Feb 2024 | 1.8900 | 1.9160 | 1.7900 | 1.7900 | 1.7900 | 9,300 |
| 31 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
| 30 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 29 Jan 2024 | 1.9170 | 1.9400 | 1.9170 | 1.9400 | 1.9400 | 15,200 |
| 26 Jan 2024 | 1.9500 | 2.0000 | 1.8520 | 2.0000 | 2.0000 | 4,100 |
| 25 Jan 2024 | 1.9500 | 1.9500 | 1.7300 | 1.8800 | 1.8800 | 20,200 |
| 24 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 4,500 |
| 23 Jan 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 6,000 |
| 22 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 14,400 |
| 19 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| 18 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1,500 |
| 17 Jan 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7650 | 1.7650 | 61,000 |
| 16 Jan 2024 | 1.8000 | 1.9490 | 1.8000 | 1.9490 | 1.9490 | 16,500 |
| 12 Jan 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 400 |
| 11 Jan 2024 | 1.9300 | 1.9900 | 1.9250 | 1.9250 | 1.9250 | 4,200 |
| 10 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 09 Jan 2024 | 1.9160 | 1.9160 | 1.9100 | 1.9100 | 1.9100 | 900 |
| 08 Jan 2024 | 2.0200 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 34,400 |
| 05 Jan 2024 | 2.0000 | 2.0040 | 2.0000 | 2.0040 | 2.0040 | 104,200 |
| 04 Jan 2024 | 1.8500 | 1.8530 | 1.8500 | 1.8530 | 1.8530 | 104,800 |
| 03 Jan 2024 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | 45,700 |
| 02 Jan 2024 | 2.0000 | 2.0000 | 1.9410 | 1.9410 | 1.9410 | 17,600 |
| 29 Dec 2023 | 1.9900 | 1.9900 | 1.8610 | 1.8610 | 1.8610 | 18,300 |
| 28 Dec 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 3,500 |
| 27 Dec 2023 | 1.8500 | 1.9500 | 1.8200 | 1.8520 | 1.8520 | 2,200 |
| 26 Dec 2023 | 1.8100 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 43,300 |
| 22 Dec 2023 | 1.9800 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 134,100 |
| 21 Dec 2023 | 1.9100 | 2.0000 | 1.8500 | 1.8900 | 1.8900 | 49,900 |
| 20 Dec 2023 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 29,700 |
| 19 Dec 2023 | 1.8900 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 245,600 |
| 18 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 5,300 |
| 15 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100,000 |
| 14 Dec 2023 | 1.8850 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 20,000 |
| 13 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 4,700 |
| 12 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 11 Dec 2023 | 1.7100 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 3,900 |
| 08 Dec 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 2,000 |
| 07 Dec 2023 | 1.7900 | 1.8000 | 1.6820 | 1.7020 | 1.7020 | 49,200 |
| 06 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 58,200 |
| 05 Dec 2023 | 1.7500 | 1.8000 | 1.6710 | 1.7500 | 1.7500 | 238,600 |
| 04 Dec 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 115,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.