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
2026-05-07	14.200	14.610	14.030	14.030	13.497	5,316,181
2026-05-06	14.290	14.610	14.210	14.330	13.786	1,234,075
2026-05-05	14.400	14.880	14.320	14.400	13.853	1,651,133
2026-05-04	13.990	14.370	13.800	14.230	13.690	6,372,781
2026-04-30	14.140	14.480	13.550	14.150	13.613	11,783,666
2026-04-29	14.580	14.580	14.030	14.370	13.824	1,472,055
2026-04-28	14.750	14.870	14.500	14.580	14.026	1,335,641
2026-04-27	14.970	15.140	14.580	14.760	14.200	1,299,326
2026-04-24	15.010	15.280	14.770	14.900	14.334	2,661,616
2026-04-23	15.150	15.270	14.890	14.920	14.353	1,812,353
2026-04-22	15.170	15.170	15.170	15.170	14.594	0
2026-04-21	15.710	15.710	15.160	15.170	14.594	2,463,558
2026-04-20	15.750	15.780	15.300	15.580	14.988	2,539,323
2026-04-17	15.410	16.000	15.320	15.670	15.075	1,482,658
2026-04-16	15.770	15.900	15.300	15.340	14.758	3,215,070
2026-04-15	16.560	16.590	15.440	15.750	15.152	2,257,187
2026-04-14	16.460	16.880	16.000	16.440	15.816	7,070,377
2026-04-13	16.530	16.650	16.300	16.470	15.845	2,244,948
2026-04-10	16.400	16.640	16.250	16.530	15.902	952,987
2026-04-09	16.600	16.680	16.200	16.400	15.777	1,334,367
2026-04-08	16.460	17.080	16.460	16.690	16.056	4,822,825
2026-04-07	16.290	16.540	16.260	16.370	15.748	774,704
2026-04-06	16.350	16.430	16.230	16.360	15.739	1,692,119
2026-04-01	16.370	16.630	16.250	16.500	15.873	3,256,825
2026-03-31	16.110	16.430	16.070	16.320	15.700	1,197,616
2026-03-30	15.930	16.200	15.780	16.050	15.441	2,286,557
2026-03-27	15.650	15.920	15.340	15.850	15.248	2,092,499
2026-03-26	15.380	15.880	15.310	15.600	15.008	3,662,373
2026-03-25	15.060	15.460	14.940	15.460	14.873	1,816,823
2026-03-24	14.770	15.040	14.650	15.030	14.459	2,704,063
2026-03-23	15.160	15.500	14.680	14.690	14.132	1,270,556
2026-03-20	15.140	15.280	14.640	15.110	14.536	33,247,145
2026-03-19	15.220	15.220	14.990	15.150	14.575	1,474,894
2026-03-18	15.440	15.440	15.090	15.240	14.661	1,542,568
2026-03-17	15.200	15.560	15.060	15.440	14.854	4,577,987
2026-03-13	15.420	15.630	15.000	15.090	14.517	3,108,960
2026-03-12	15.850	15.850	15.320	15.360	14.777	3,054,798
2026-03-11	15.830	16.030	15.720	15.930	15.325	5,613,572
2026-03-10	16.320	16.400	15.630	15.730	15.133	9,061,277
2026-03-09	16.710	16.880	15.930	16.390	15.768	6,043,668
2026-03-06	16.890	17.090	16.490	16.640	16.008	2,028,013
2026-03-05	17.180	17.340	16.660	16.920	16.278	3,748,281
2026-03-04	17.120	17.190	16.610	17.080	16.431	4,298,385
2026-03-03	16.970	17.080	16.490	17.060	16.412	2,584,304
2026-03-02	17.620	17.730	16.810	16.970	16.326	3,327,539
2026-02-27	17.770	17.810	16.890	17.490	16.826	3,104,135
2026-02-26	18.040	18.560	17.690	17.860	17.182	1,227,574
2026-02-25	18.250	18.880	18.150	18.490	17.788	1,374,327
2026-02-24	18.700	18.890	18.130	18.230	17.538	1,982,725
2026-02-23	18.800	18.910	18.550	18.810	18.096	634,618
2026-02-20	18.550	18.940	18.550	18.860	18.144	1,057,757
2026-02-19	18.790	19.000	18.550	18.770	18.057	1,220,071
2026-02-18	18.850	18.990	18.570	18.710	18.000	1,097,389
2026-02-17	19.020	19.390	18.640	18.840	18.125	1,541,310
2026-02-16	18.740	19.160	18.740	19.050	18.327	726,694
2026-02-13	18.640	18.960	18.490	18.750	18.038	2,075,752
2026-02-12	19.040	19.220	18.510	18.550	17.846	1,689,555
2026-02-11	19.940	19.940	18.700	19.040	18.317	2,937,415
2026-02-10	19.700	20.140	19.540	19.940	19.183	1,533,351
2026-02-09	19.250	19.680	19.060	19.630	18.885	2,520,114

← NewerPage 3 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.