Bechtle AG (BECTY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 219 |
| 26 June 2024 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | 566 |
| 25 June 2024 | 9.54 | 10.00 | 9.26 | 9.26 | 9.26 | 1,100 |
| 24 June 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 21 June 2024 | 9.40 | 9.40 | 9.08 | 9.08 | 9.08 | 868 |
| 20 June 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 535 |
| 18 June 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 17 June 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 221 |
| 14 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 13 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 13 June 2024 | 0.149287 Dividend | |||||
| 12 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | - |
| 11 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | 225 |
| 10 June 2024 | 10.34 | 10.34 | 10.19 | 10.19 | 10.04 | 385 |
| 07 June 2024 | 9.90 | 10.47 | 9.61 | 10.47 | 10.32 | 2,342 |
| 06 June 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | - |
| 05 June 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | - |
| 04 June 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | 169 |
| 03 June 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.65 | 176 |
| 31 May 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.28 | - |
| 30 May 2024 | 9.90 | 9.90 | 9.42 | 9.42 | 9.28 | 5,013 |
| 29 May 2024 | 9.81 | 9.89 | 9.81 | 9.89 | 9.74 | 328 |
| 28 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | - |
| 24 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | - |
| 23 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | - |
| 22 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | - |
| 21 May 2024 | 9.68 | 9.91 | 9.68 | 9.91 | 9.76 | 593 |
| 20 May 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | - |
| 17 May 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | 462 |
| 16 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.90 | - |
| 15 May 2024 | 10.20 | 10.20 | 10.00 | 10.05 | 9.90 | 582 |
| 14 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | - |
| 13 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | 450 |
| 10 May 2024 | 9.73 | 9.73 | 9.51 | 9.51 | 9.37 | 808 |
| 09 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.47 | 328 |
| 08 May 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 104 |
| 07 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.15 | - |
| 06 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.15 | - |
| 03 May 2024 | 10.25 | 10.25 | 9.29 | 9.29 | 9.15 | 471 |
| 02 May 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.56 | 510 |
| 01 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.49 | 153 |
| 30 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.54 | 110 |
| 29 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.79 | - |
| 26 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.79 | - |
| 25 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.79 | - |
| 24 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.79 | - |
| 23 Apr 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.79 | 457 |
| 22 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | - |
| 19 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | 295 |
| 18 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.32 | - |
| 17 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.32 | - |
| 16 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.32 | - |
| 15 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.32 | 1,181 |
| 12 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | - |
| 11 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | - |
| 10 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | 367 |
| 09 Apr 2024 | 10.95 | 11.19 | 10.73 | 10.73 | 10.58 | 4,617 |
| 08 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.16 | - |
| 05 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.16 | 837 |
| 04 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.21 | - |
| 03 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.21 | - |
| 02 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.21 | - |
| 01 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.21 | 519 |
| 28 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.97 | - |
| 27 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.97 | - |
| 26 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.97 | - |
| 25 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.97 | 504 |
| 22 Mar 2024 | 10.22 | 10.34 | 10.22 | 10.34 | 10.19 | 914 |
| 21 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - |
| 20 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - |
| 19 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | - |
| 18 Mar 2024 | 10.63 | 10.63 | 10.60 | 10.60 | 10.45 | 642 |
| 15 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.12 | - |
| 14 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.12 | - |
| 13 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.12 | 134 |
| 12 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.14 | 350 |
| 11 Mar 2024 | 10.50 | 10.66 | 10.50 | 10.65 | 10.49 | 8,114 |
| 08 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| 07 Mar 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.34 | 427 |
| 06 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.94 | - |
| 05 Mar 2024 | 10.13 | 10.33 | 10.09 | 10.09 | 9.94 | 8,807 |
| 04 Mar 2024 | 9.94 | 10.48 | 9.94 | 10.00 | 9.85 | 14,862 |
| 01 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.04 | - |
| 29 Feb 2024 | 10.40 | 10.40 | 10.16 | 10.19 | 10.04 | 3,235 |
| 28 Feb 2024 | 10.16 | 10.16 | 9.66 | 9.66 | 9.52 | 4,500 |
| 27 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
| 26 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | 709 |
| 23 Feb 2024 | 10.01 | 10.98 | 10.01 | 10.98 | 10.82 | 1,668 |
| 22 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.32 | 1,550 |
| 21 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.54 | - |
| 20 Feb 2024 | 9.66 | 9.91 | 9.66 | 9.68 | 9.54 | 1,801 |
| 16 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | 2,271 |
| 15 Feb 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.27 | 687 |
| 14 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.39 | 1,402 |
| 13 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.19 | 261 |
| 12 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.35 | 1,220 |
| 09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 1,049 |
| 08 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.75 | 505 |
| 07 Feb 2024 | 10.60 | 11.02 | 10.37 | 10.37 | 10.22 | 8,219 |
| 06 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| *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.