Becle, S.A.B. de C.V. (BMV:CUERVO)
Mexico · Delayed Price · Currency is MXN 19.14
+0.14 (0.74%)
Oct 10, 2025, 1:59 PM CST
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.10 | 19.45 | 19.00 | 19.14 | 19.14 | 0.74% | 1,676,065 |
| Oct 9, 2025 | 19.20 | 19.35 | 18.86 | 19.00 | 19.00 | -0.73% | 1,088,037 |
| Oct 8, 2025 | 19.26 | 19.26 | 19.06 | 19.14 | 19.14 | -0.57% | 366,639 |
| Oct 7, 2025 | 19.25 | 19.44 | 19.11 | 19.25 | 19.25 | - | 1,164,314 |
| Oct 6, 2025 | 19.30 | 19.40 | 19.16 | 19.25 | 19.25 | - | 1,260,421 |
| Oct 3, 2025 | 19.52 | 19.53 | 19.14 | 19.25 | 19.25 | -0.93% | 1,822,251 |
| Oct 2, 2025 | 19.55 | 19.75 | 19.32 | 19.43 | 19.43 | -0.10% | 5,373,595 |
| Oct 1, 2025 | 19.50 | 19.67 | 19.33 | 19.45 | 19.45 | -0.66% | 1,012,499 |
| Sep 30, 2025 | 19.41 | 19.77 | 19.35 | 19.58 | 19.58 | 1.29% | 17,151,715 |
| Sep 29, 2025 | 20.00 | 20.10 | 19.26 | 19.33 | 19.33 | -3.30% | 1,361,901 |
| Sep 26, 2025 | 20.15 | 20.15 | 19.79 | 19.99 | 19.99 | -0.30% | 367,038 |
| Sep 25, 2025 | 20.48 | 20.54 | 19.89 | 20.05 | 20.05 | -2.20% | 310,263 |
| Sep 24, 2025 | 20.38 | 20.64 | 20.21 | 20.50 | 20.50 | 0.84% | 564,318 |
| Sep 23, 2025 | 20.79 | 20.91 | 20.20 | 20.33 | 20.33 | -1.79% | 819,330 |
| Sep 22, 2025 | 20.46 | 21.00 | 20.46 | 20.70 | 20.70 | 1.17% | 231,820 |
| Sep 19, 2025 | 21.01 | 21.20 | 20.06 | 20.46 | 20.46 | -2.99% | 2,570,158 |
| Sep 18, 2025 | 20.99 | 21.15 | 20.82 | 21.09 | 21.09 | 0.52% | 423,544 |
| Sep 17, 2025 | 21.02 | 21.09 | 20.22 | 20.98 | 20.98 | -0.47% | 937,840 |
| Sep 15, 2025 | 21.30 | 21.30 | 20.92 | 21.08 | 21.08 | -0.80% | 140,034 |
| Sep 12, 2025 | 20.68 | 21.28 | 20.60 | 21.25 | 21.25 | 2.81% | 746,498 |
| Sep 11, 2025 | 20.44 | 20.88 | 20.41 | 20.67 | 20.67 | 0.58% | 571,773 |
| Sep 10, 2025 | 20.61 | 20.78 | 20.30 | 20.55 | 20.55 | -0.39% | 557,608 |
| Sep 9, 2025 | 20.62 | 20.85 | 20.50 | 20.63 | 20.63 | -0.05% | 1,419,679 |
| Sep 8, 2025 | 21.23 | 21.27 | 20.50 | 20.64 | 20.64 | -2.78% | 566,054 |
| Sep 5, 2025 | 20.98 | 21.35 | 20.98 | 21.23 | 21.23 | 0.66% | 156,502 |
| Sep 4, 2025 | 21.01 | 21.40 | 20.93 | 21.09 | 21.09 | 0.81% | 289,616 |
| Sep 3, 2025 | 21.30 | 21.37 | 20.75 | 20.92 | 20.92 | -1.37% | 934,065 |
| Sep 2, 2025 | 21.68 | 21.68 | 21.11 | 21.21 | 21.21 | -2.17% | 642,619 |
| Sep 1, 2025 | 21.96 | 21.96 | 21.60 | 21.68 | 21.68 | -0.82% | 84,164 |
| Aug 29, 2025 | 21.53 | 21.91 | 21.47 | 21.86 | 21.86 | 1.16% | 570,650 |
| 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 |