Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	15.80	15.89	15.62	15.74	-	-0.88%	125,320
Aug 11, 2026	15.91	15.99	15.78	15.88	15.88	0.25%	1,005,539
Aug 10, 2026	15.87	15.98	15.65	15.84	15.84	-0.69%	1,866,191
Aug 7, 2026	15.65	16.08	15.65	15.95	15.95	1.98%	4,605,847
Aug 6, 2026	15.39	15.78	15.20	15.64	15.64	1.23%	1,604,837
Aug 5, 2026	15.90	15.90	15.31	15.45	15.45	-2.15%	943,114
Aug 4, 2026	15.74	15.93	15.43	15.79	15.79	-0.32%	968,665
Aug 3, 2026	15.49	15.89	15.49	15.84	15.84	1.80%	771,666
Jul 31, 2026	15.63	15.78	15.43	15.56	15.56	-	3,942,962
Jul 30, 2026	15.71	15.80	15.45	15.56	15.56	-0.95%	1,103,437
Jul 29, 2026	15.25	15.76	15.17	15.71	15.71	2.41%	2,022,363
Jul 28, 2026	15.07	15.65	15.04	15.34	15.34	1.39%	2,129,933
Jul 27, 2026	14.80	15.19	14.80	15.13	15.13	1.95%	970,246
Jul 24, 2026	14.50	15.00	14.50	14.84	14.84	2.49%	1,059,974
Jul 23, 2026	14.50	14.58	14.17	14.48	14.48	0.28%	2,209,294
Jul 22, 2026	14.52	14.85	14.26	14.44	14.44	0.07%	2,143,907
Jul 21, 2026	14.83	14.89	14.37	14.43	14.43	-2.96%	1,750,549
Jul 20, 2026	14.68	15.06	14.68	14.87	14.87	0.75%	865,278
Jul 17, 2026	14.39	14.80	14.18	14.76	14.76	2.00%	1,391,006
Jul 16, 2026	14.55	14.78	14.43	14.47	14.47	0.70%	1,985,692
Jul 15, 2026	14.54	14.67	14.12	14.37	14.37	-0.90%	3,044,797
Jul 14, 2026	14.55	14.60	14.33	14.50	14.50	-0.34%	2,918,614
Jul 13, 2026	14.44	14.67	14.36	14.55	14.55	0.69%	860,561
Jul 10, 2026	14.50	14.54	14.15	14.45	14.45	-0.41%	3,312,340
Jul 9, 2026	14.62	14.71	14.47	14.51	14.51	-0.14%	2,911,120
Jul 8, 2026	14.60	14.84	14.45	14.53	14.53	-1.02%	971,389
Jul 7, 2026	14.70	14.76	14.50	14.68	14.68	0.55%	705,134
Jul 6, 2026	14.71	14.85	14.51	14.60	14.60	-0.88%	775,842
Jul 3, 2026	14.57	14.80	14.45	14.73	14.73	1.52%	362,495
Jul 2, 2026	14.54	14.86	14.46	14.51	14.51	0.07%	1,454,989
Jul 1, 2026	14.44	14.64	14.29	14.50	14.50	0.28%	2,276,730
Jun 30, 2026	14.89	15.06	14.38	14.46	14.46	-3.54%	1,568,738
Jun 29, 2026	14.00	15.10	14.00	14.99	14.99	2.11%	1,438,569
Jun 26, 2026	14.58	14.85	14.52	14.68	14.68	0.14%	2,241,583
Jun 25, 2026	14.59	14.81	14.50	14.66	14.66	0.76%	1,322,410
Jun 24, 2026	14.58	14.77	14.50	14.55	14.55	0.28%	833,125
Jun 23, 2026	14.35	14.62	14.35	14.51	14.51	0.55%	1,012,059
Jun 22, 2026	14.64	14.87	14.34	14.43	14.43	-1.30%	952,450
Jun 19, 2026	14.44	14.76	14.35	14.62	14.62	1.39%	1,086,096
Jun 18, 2026	14.46	14.60	14.27	14.42	14.42	0.28%	3,448,112
Jun 17, 2026	14.60	14.76	14.31	14.38	14.38	-1.91%	1,607,424
Jun 16, 2026	14.73	15.12	14.59	14.66	14.66	-1.01%	984,044
Jun 15, 2026	14.35	14.91	14.35	14.81	14.81	3.78%	7,549,489
Jun 12, 2026	14.35	14.43	14.01	14.27	14.27	-	6,257,023
Jun 11, 2026	14.45	14.45	14.13	14.27	14.27	-0.63%	1,640,085
Jun 10, 2026	14.40	14.70	14.30	14.36	14.36	-0.21%	974,162
Jun 9, 2026	14.26	14.75	14.26	14.39	14.39	1.34%	1,063,093
Jun 8, 2026	14.00	14.33	13.96	14.20	14.20	1.28%	969,786
Jun 5, 2026	14.10	14.17	13.78	14.02	14.02	-0.64%	3,747,014
Jun 4, 2026	14.08	14.20	13.98	14.11	14.11	0.28%	1,276,254