Becle, S.A.B. de C.V. (BMV:CUERVO)
Mexico · Delayed Price · Currency is MXN 21.61
+0.35 (1.65%)
Aug 28, 2025, 1:59 PM CST
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.27 | 21.80 | 21.26 | 21.61 | 21.61 | 1.65% | 728,251 |
| Aug 27, 2025 | 20.20 | 21.37 | 20.15 | 21.26 | 21.26 | 5.30% | 864,702 |
| Aug 26, 2025 | 19.80 | 20.55 | 19.80 | 20.19 | 20.19 | 1.41% | 1,992,780 |
| Aug 25, 2025 | 20.29 | 20.29 | 19.80 | 19.91 | 19.91 | -1.44% | 2,209,099 |
| Aug 22, 2025 | 20.59 | 20.78 | 20.07 | 20.20 | 20.20 | -1.42% | 1,809,067 |
| Aug 21, 2025 | 21.05 | 21.29 | 20.01 | 20.49 | 20.49 | -2.61% | 892,414 |
| Aug 20, 2025 | 21.79 | 21.81 | 20.99 | 21.04 | 21.04 | -3.00% | 939,375 |
| Aug 19, 2025 | 21.99 | 22.49 | 21.60 | 21.69 | 21.69 | -1.63% | 1,270,635 |
| Aug 18, 2025 | 22.36 | 22.39 | 21.93 | 22.05 | 22.05 | -0.94% | 402,375 |
| Aug 15, 2025 | 22.70 | 23.05 | 22.19 | 22.26 | 22.26 | -2.11% | 520,244 |
| Aug 14, 2025 | 23.38 | 23.39 | 22.53 | 22.74 | 22.74 | -3.11% | 200,122 |
| Aug 13, 2025 | 23.29 | 23.53 | 22.85 | 23.47 | 23.47 | 1.69% | 148,967 |
| Aug 12, 2025 | 23.20 | 23.37 | 22.82 | 23.08 | 23.08 | -0.26% | 188,708 |
| Aug 11, 2025 | 23.35 | 23.39 | 22.81 | 23.14 | 23.14 | -1.20% | 246,257 |
| Aug 8, 2025 | 23.38 | 23.97 | 23.17 | 23.42 | 23.42 | -0.34% | 217,844 |
| Aug 7, 2025 | 22.98 | 23.88 | 22.80 | 23.50 | 23.50 | 2.80% | 231,733 |
| Aug 6, 2025 | 23.29 | 23.53 | 22.81 | 22.86 | 22.86 | -2.35% | 232,228 |
| Aug 5, 2025 | 23.81 | 23.85 | 23.18 | 23.41 | 23.41 | -1.76% | 193,111 |
| Aug 4, 2025 | 23.47 | 23.99 | 23.25 | 23.83 | 23.83 | 1.75% | 232,241 |
| Aug 1, 2025 | 23.50 | 23.76 | 22.66 | 23.42 | 23.42 | -0.89% | 212,129 |
| Jul 31, 2025 | 23.82 | 24.01 | 23.35 | 23.63 | 23.63 | -0.30% | 559,219 |
| Jul 30, 2025 | 24.10 | 24.60 | 23.61 | 23.70 | 23.70 | -1.29% | 737,564 |
| Jul 29, 2025 | 24.11 | 24.71 | 23.83 | 24.01 | 24.01 | -0.95% | 682,016 |
| Jul 28, 2025 | 23.65 | 24.88 | 23.59 | 24.24 | 24.24 | 1.98% | 1,012,793 |
| Jul 25, 2025 | 23.44 | 24.00 | 23.25 | 23.77 | 23.77 | 0.89% | 2,451,858 |
| Jul 24, 2025 | 22.57 | 23.70 | 22.38 | 23.56 | 23.56 | 6.56% | 895,657 |
| Jul 23, 2025 | 21.15 | 22.35 | 21.15 | 22.11 | 22.11 | 4.29% | 496,760 |
| Jul 22, 2025 | 21.79 | 22.11 | 20.87 | 21.20 | 21.20 | -1.53% | 411,731 |
| Jul 21, 2025 | 21.28 | 21.79 | 21.17 | 21.53 | 21.53 | 0.84% | 280,773 |
| Jul 18, 2025 | 21.27 | 21.54 | 21.03 | 21.35 | 21.35 | 0.76% | 359,870 |
| Jul 17, 2025 | 21.40 | 22.09 | 20.94 | 21.19 | 21.19 | -0.56% | 909,776 |
| Jul 16, 2025 | 22.20 | 22.41 | 21.18 | 21.31 | 21.31 | -4.48% | 1,103,325 |
| Jul 15, 2025 | 22.58 | 22.58 | 22.11 | 22.31 | 22.31 | -1.67% | 547,700 |
| Jul 14, 2025 | 22.14 | 23.14 | 22.05 | 22.69 | 22.69 | 2.16% | 161,289 |
| Jul 11, 2025 | 22.50 | 22.50 | 21.99 | 22.21 | 22.21 | -0.85% | 241,149 |
| Jul 10, 2025 | 22.11 | 22.54 | 21.66 | 22.40 | 22.40 | -0.09% | 512,403 |
| Jul 9, 2025 | 22.40 | 22.88 | 22.20 | 22.42 | 22.42 | 0.13% | 1,531,186 |
| Jul 8, 2025 | 22.39 | 22.57 | 22.03 | 22.39 | 22.39 | -0.53% | 505,857 |
| Jul 7, 2025 | 23.16 | 23.40 | 22.41 | 22.51 | 22.51 | -2.81% | 1,416,582 |
| Jul 4, 2025 | 23.51 | 23.64 | 22.00 | 23.16 | 23.16 | -1.99% | 159,099 |
| Jul 3, 2025 | 23.20 | 23.85 | 22.95 | 23.63 | 23.63 | 2.47% | 1,934,810 |
| Jul 2, 2025 | 22.80 | 23.33 | 22.67 | 23.06 | 23.06 | 1.45% | 2,551,117 |
| Jul 1, 2025 | 22.53 | 23.09 | 22.53 | 22.73 | 22.73 | 0.35% | 224,399 |
| Jun 30, 2025 | 22.55 | 23.78 | 22.20 | 22.65 | 22.65 | 0.62% | 346,887 |
| Jun 27, 2025 | 22.30 | 22.99 | 22.30 | 22.51 | 22.51 | -0.18% | 659,002 |
| Jun 26, 2025 | 22.18 | 22.70 | 22.07 | 22.55 | 22.55 | 1.12% | 998,721 |
| Jun 25, 2025 | 22.26 | 22.67 | 22.22 | 22.30 | 22.30 | -0.31% | 1,812,858 |
| Jun 24, 2025 | 22.25 | 22.70 | 21.66 | 22.37 | 22.37 | 0.68% | 461,999 |
| Jun 23, 2025 | 23.17 | 23.17 | 21.94 | 22.22 | 22.22 | -3.64% | 371,045 |
| Jun 20, 2025 | 21.81 | 23.50 | 21.56 | 23.06 | 23.06 | 4.77% | 5,234,229 |