Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	22.19	22.19	21.43	21.59	21.59	-1.37%	258,090
Nov 19, 2025	21.94	22.34	21.76	21.89	21.89	-0.77%	1,059,083
Nov 18, 2025	22.09	22.35	21.88	22.06	22.06	-0.32%	288,124
Nov 14, 2025	22.60	22.80	21.92	22.13	22.13	-2.43%	405,760
Nov 13, 2025	22.80	23.10	22.60	22.68	22.68	-1.22%	396,629
Nov 12, 2025	23.28	23.60	22.80	22.96	22.96	-1.88%	541,942
Nov 11, 2025	23.11	23.70	22.91	23.40	23.40	1.74%	887,515
Nov 10, 2025	22.90	23.77	22.89	23.00	23.00	-2.46%	687,369
Nov 7, 2025	23.87	23.95	23.15	23.58	23.58	-1.42%	1,048,735
Nov 6, 2025	24.36	24.53	23.68	23.92	23.92	-1.81%	352,397
Nov 5, 2025	23.94	24.49	23.75	24.36	24.36	2.61%	2,979,444
Nov 4, 2025	23.05	23.90	22.77	23.74	23.74	2.99%	518,885
Nov 3, 2025	22.80	23.42	22.80	23.05	23.05	1.23%	444,198
Oct 31, 2025	22.45	22.90	22.06	22.77	22.77	1.29%	1,083,527