Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.86	14.19	13.86	14.10	14.10	1.22%	965,580
Oct 8, 2026	13.65	14.04	13.61	13.93	13.93	1.46%	1,275,276
Oct 7, 2026	13.80	13.87	13.60	13.73	13.73	-0.65%	1,131,721
Oct 6, 2026	13.86	13.90	13.57	13.82	13.82	-0.50%	1,115,902
Oct 5, 2026	14.10	14.17	13.83	13.89	13.89	-0.64%	1,262,934
Oct 2, 2026	14.14	14.20	13.87	13.98	13.98	-0.64%	1,105,312
Oct 1, 2026	14.19	14.61	13.82	14.07	14.07	-1.40%	1,316,013
Sep 30, 2026	14.20	14.52	14.04	14.27	14.27	0.42%	1,095,665
Sep 29, 2026	14.24	14.51	14.08	14.21	14.21	0.42%	807,850
Sep 28, 2026	14.33	14.35	13.98	14.15	14.15	-0.49%	4,828,861
Sep 25, 2026	14.77	14.89	14.13	14.22	14.22	-3.85%	3,437,109
Sep 24, 2026	14.50	14.89	14.50	14.79	14.79	1.44%	1,515,033
Sep 23, 2026	14.41	14.70	14.41	14.58	14.58	0.83%	997,914
Sep 22, 2026	14.45	14.61	14.33	14.46	14.46	0.35%	1,268,988
Sep 21, 2026	14.65	14.65	14.39	14.41	14.41	-1.17%	1,014,403
Sep 18, 2026	14.39	14.76	14.22	14.58	14.58	1.25%	2,125,699
Sep 17, 2026	14.35	14.46	14.14	14.40	14.40	0.63%	1,063,477
Sep 15, 2026	14.63	14.63	14.18	14.31	14.31	-0.83%	1,697,695
Sep 14, 2026	14.80	15.00	14.24	14.43	14.43	-2.43%	1,867,288
Sep 11, 2026	14.77	14.90	14.40	14.79	14.79	-0.40%	1,215,469
Sep 10, 2026	14.87	15.10	14.40	14.85	14.85	-0.67%	1,613,592
Sep 9, 2026	14.59	15.07	14.52	14.95	14.95	2.05%	1,018,072
Sep 8, 2026	14.40	14.71	14.33	14.65	14.65	1.45%	1,467,714
Sep 7, 2026	14.49	14.59	14.33	14.44	14.44	-0.62%	441,481
Sep 4, 2026	14.56	14.65	14.39	14.53	14.53	-0.21%	1,021,640
Sep 3, 2026	14.43	14.65	14.35	14.56	14.56	0.76%	822,168
Sep 2, 2026	14.43	14.53	14.31	14.45	14.45	0.07%	1,229,113
Sep 1, 2026	14.52	14.66	14.29	14.44	14.44	-0.55%	965,470
Aug 31, 2026	14.56	14.70	14.36	14.52	14.52	-0.27%	1,018,186
Aug 28, 2026	14.60	14.71	14.44	14.56	14.56	-0.27%	702,453
Aug 27, 2026	14.72	14.98	14.42	14.60	14.60	-1.22%	979,822
Aug 26, 2026	14.37	15.00	14.37	14.78	14.78	3.36%	1,666,683
Aug 25, 2026	14.66	14.66	14.22	14.30	14.30	-2.46%	1,175,446
Aug 24, 2026	14.62	14.79	14.47	14.66	14.66	0.27%	905,266
Aug 21, 2026	14.83	14.92	14.55	14.62	14.62	-0.95%	1,151,448
Aug 20, 2026	14.70	14.95	14.69	14.76	14.76	0.27%	1,093,341
Aug 19, 2026	14.77	14.87	14.57	14.72	14.72	0.07%	1,315,639
Aug 18, 2026	14.80	15.10	14.63	14.71	14.71	-0.61%	890,219
Aug 17, 2026	15.22	15.29	14.72	14.80	14.80	-2.89%	718,229
Aug 14, 2026	15.14	15.36	15.10	15.24	15.24	0.13%	741,784
Aug 13, 2026	15.14	15.66	15.06	15.22	15.22	-	654,136
Aug 12, 2026	15.80	15.89	15.15	15.22	15.22	-4.16%	2,895,952
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