Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	17.62	17.62	17.22	17.32	-	-1.25%	2,425
Feb 27, 2026	17.77	17.81	16.89	17.54	17.54	-1.79%	3,105,329
Feb 26, 2026	18.04	18.56	17.69	17.86	17.86	-3.46%	1,227,717
Feb 25, 2026	18.25	18.88	18.15	18.50	18.50	1.70%	1,374,453
Feb 24, 2026	18.70	18.89	18.13	18.19	18.19	-3.04%	1,982,834
Feb 23, 2026	18.80	18.91	18.55	18.76	18.76	-0.69%	635,070
Feb 20, 2026	18.55	18.94	18.55	18.89	18.89	1.12%	1,057,642
Feb 19, 2026	18.79	19.00	18.55	18.68	18.68	-0.11%	1,220,161
Feb 18, 2026	18.85	18.99	18.57	18.70	18.70	-0.32%	1,097,741
Feb 17, 2026	19.02	19.39	18.64	18.76	18.76	-1.63%	1,543,287
Feb 16, 2026	18.74	19.16	18.74	19.07	19.07	1.87%	726,729
Feb 13, 2026	18.64	18.96	18.49	18.72	18.72	0.92%	2,076,158
Feb 12, 2026	19.04	19.22	18.51	18.55	18.55	-2.16%	1,689,663
Feb 11, 2026	19.94	19.94	18.70	18.96	18.96	-4.68%	2,937,484
Feb 10, 2026	19.70	20.14	19.54	19.89	19.89	1.48%	1,533,562
Feb 9, 2026	19.25	19.68	19.06	19.60	19.60	2.30%	2,520,272
Feb 6, 2026	19.05	19.28	18.98	19.16	19.16	1.00%	2,847,711
Feb 5, 2026	19.40	19.65	18.76	18.97	18.97	-1.91%	1,732,541
Feb 4, 2026	19.32	19.65	18.70	19.34	19.34	-0.41%	1,607,832
Feb 3, 2026	18.47	19.55	18.47	19.42	19.42	5.66%	4,096,311
Jan 30, 2026	18.40	18.80	18.15	18.38	18.38	0.44%	5,601,481
Jan 29, 2026	19.20	19.40	18.10	18.30	18.30	-4.24%	1,513,586
Jan 28, 2026	19.20	19.45	18.84	19.11	19.11	0.63%	1,408,070
Jan 27, 2026	19.76	20.13	18.84	18.99	18.99	-3.65%	2,930,700
Jan 26, 2026	20.17	20.35	19.61	19.71	19.71	-1.35%	2,452,929
Jan 23, 2026	20.61	21.06	19.69	19.98	19.98	-2.39%	1,230,627
Jan 22, 2026	20.45	20.90	20.40	20.47	20.47	0.10%	1,422,055
Jan 21, 2026	20.97	21.34	20.40	20.45	20.45	-1.59%	788,791
Jan 20, 2026	21.50	21.71	20.70	20.78	20.78	-4.20%	822,470
Jan 19, 2026	21.00	21.76	21.00	21.69	21.69	2.26%	335,172
Jan 16, 2026	21.73	21.73	20.93	21.21	21.21	-2.03%	718,759
Jan 15, 2026	21.95	22.09	21.50	21.65	21.65	-1.32%	461,780
Jan 14, 2026	21.90	22.19	21.71	21.94	21.94	-0.36%	534,514
Jan 13, 2026	22.58	22.58	21.91	22.02	22.02	-2.44%	332,201
Jan 12, 2026	22.88	23.16	22.36	22.57	22.57	-2.08%	1,119,456
Jan 9, 2026	22.60	23.20	22.60	23.05	23.05	2.26%	819,946
Jan 8, 2026	22.35	22.82	22.01	22.54	22.54	1.12%	3,089,661
Jan 7, 2026	21.93	22.40	21.85	22.29	22.29	2.29%	842,084
Jan 6, 2026	21.19	22.14	21.05	21.79	21.79	3.32%	547,363
Jan 5, 2026	20.90	21.66	20.77	21.09	21.09	2.08%	528,440
Jan 2, 2026	20.80	21.05	20.42	20.66	20.66	-0.19%	452,346
Dec 31, 2025	20.65	20.87	20.51	20.70	20.70	0.34%	270,281
Dec 30, 2025	20.49	20.75	20.41	20.63	20.63	0.59%	509,554
Dec 29, 2025	20.80	20.99	20.38	20.51	20.51	-1.91%	364,441
Dec 26, 2025	20.90	21.08	20.58	20.91	20.91	-0.05%	301,485
Dec 24, 2025	21.37	21.37	20.80	20.92	20.92	-2.01%	186,817
Dec 23, 2025	22.05	22.14	21.10	21.35	21.35	-2.73%	349,028
Dec 22, 2025	21.29	22.52	21.24	21.95	21.95	3.49%	881,675
Dec 19, 2025	21.37	21.85	21.03	21.21	21.21	-0.84%	2,325,532
Dec 18, 2025	20.81	21.57	20.77	21.39	21.39	2.69%	530,098