Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	21.13	21.13	20.65	20.83	20.83	-1.14%	366,557
Dec 16, 2025	20.80	21.36	20.66	21.07	21.07	1.30%	394,029
Dec 15, 2025	20.50	20.88	20.50	20.80	20.80	1.46%	637,341
Dec 11, 2025	20.69	20.97	20.37	20.50	20.50	-0.44%	894,033
Dec 10, 2025	20.41	20.71	20.00	20.59	20.59	1.38%	2,906,127
Dec 9, 2025	20.32	20.80	20.25	20.31	20.31	-0.59%	1,780,792
Dec 8, 2025	20.89	21.00	20.35	20.43	20.43	-1.78%	583,537
Dec 5, 2025	20.60	20.88	20.16	20.80	20.80	0.58%	1,766,474
Dec 4, 2025	21.67	21.69	20.60	20.68	20.68	-4.70%	1,350,234
Dec 3, 2025	21.82	21.90	21.44	21.70	21.70	0.74%	997,969
Dec 2, 2025	21.75	21.94	21.41	21.54	21.54	-1.96%	668,344
Dec 1, 2025	22.24	22.39	21.92	21.97	21.97	-0.27%	297,448
Nov 28, 2025	21.48	22.18	21.48	22.03	22.03	2.61%	336,484
Nov 27, 2025	21.52	21.72	21.35	21.47	21.47	-0.56%	123,387
Nov 26, 2025	21.80	21.84	21.50	21.59	21.59	-1.77%	368,640
Nov 25, 2025	21.68	22.21	21.44	21.98	21.98	1.67%	452,273
Nov 24, 2025	21.61	21.96	21.20	21.62	21.62	1.41%	1,161,217
Nov 21, 2025	21.36	21.71	21.21	21.32	21.32	-1.25%	689,273