Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.59	13.75	13.48	13.72	13.72	1.18%	1,449,095
May 21, 2026	13.50	13.61	13.42	13.56	13.56	0.67%	853,066
May 20, 2026	13.41	13.61	13.34	13.47	13.47	0.45%	1,086,261
May 19, 2026	13.46	13.77	13.33	13.41	13.41	0.30%	1,212,253
May 18, 2026	13.28	13.43	13.21	13.37	13.37	0.83%	915,207
May 15, 2026	13.26	13.51	13.16	13.26	13.26	-0.15%	2,173,472
May 14, 2026	13.30	13.51	13.07	13.28	13.28	-0.52%	3,894,903
May 13, 2026	13.50	13.56	13.30	13.35	13.35	-0.89%	2,414,695
May 12, 2026	13.68	13.79	13.42	13.47	13.47	-1.25%	2,211,615
May 11, 2026	14.26	14.26	13.60	13.64	13.64	-1.13%	1,953,585
May 8, 2026	14.30	14.60	14.20	14.34	13.80	1.85%	1,298,889
May 7, 2026	14.20	14.61	14.03	14.08	13.55	-1.40%	5,316,296
May 6, 2026	14.29	14.61	14.21	14.28	13.74	-1.11%	1,234,199
May 5, 2026	14.40	14.88	14.32	14.44	13.89	1.69%	1,651,214
May 4, 2026	13.99	14.37	13.80	14.20	13.66	0.92%	6,373,000
Apr 30, 2026	14.14	14.48	13.55	14.07	13.54	-1.47%	11,783,890
Apr 29, 2026	14.58	14.58	14.03	14.28	13.74	-2.26%	1,472,937
Apr 28, 2026	14.75	14.87	14.50	14.61	14.06	-0.61%	1,335,758
Apr 27, 2026	14.97	15.14	14.58	14.70	14.14	-1.34%	1,299,514
Apr 24, 2026	15.01	15.28	14.77	14.90	14.33	-0.33%	2,661,797
Apr 23, 2026	15.15	15.27	14.89	14.95	14.38	-1.32%	1,812,514
Apr 22, 2026	15.24	15.49	15.07	15.15	14.57	-0.39%	2,153,455
Apr 21, 2026	15.71	15.71	15.16	15.21	14.63	-2.06%	2,423,658
Apr 20, 2026	15.75	15.78	15.30	15.53	14.94	-0.89%	2,539,328
Apr 17, 2026	15.41	16.00	15.32	15.67	15.07	2.15%	1,483,866
Apr 16, 2026	15.77	15.90	15.30	15.34	14.76	-2.23%	3,215,574
Apr 15, 2026	16.56	16.59	15.44	15.69	15.09	-5.31%	2,257,292
Apr 14, 2026	16.46	16.88	16.00	16.57	15.94	1.04%	7,070,414
Apr 13, 2026	16.53	16.65	16.30	16.40	15.78	-0.55%	2,245,264
Apr 10, 2026	16.40	16.64	16.25	16.49	15.86	1.10%	953,338
Apr 9, 2026	16.60	16.68	16.20	16.31	15.69	-2.28%	1,334,688
Apr 8, 2026	16.46	17.08	16.46	16.69	16.06	1.95%	4,822,963
Apr 7, 2026	16.29	16.54	16.26	16.37	15.75	0.12%	775,198
Apr 6, 2026	16.35	16.43	16.23	16.35	15.73	-0.91%	1,693,216
Apr 1, 2026	16.37	16.63	16.25	16.50	15.87	1.29%	3,257,536
Mar 31, 2026	16.11	16.43	16.07	16.29	15.67	1.62%	1,197,802
Mar 30, 2026	15.93	16.20	15.78	16.03	15.42	1.07%	2,286,818
Mar 27, 2026	15.65	15.92	15.34	15.86	15.26	1.93%	2,093,547
Mar 26, 2026	15.38	15.88	15.31	15.56	14.97	0.84%	3,663,563
Mar 25, 2026	15.06	15.46	14.94	15.43	14.84	2.80%	1,818,177
Mar 24, 2026	14.77	15.04	14.65	15.01	14.44	2.04%	2,704,565
Mar 23, 2026	15.16	15.50	14.68	14.71	14.15	-2.45%	1,272,091
Mar 20, 2026	15.14	15.28	14.64	15.08	14.51	-0.46%	33,252,230
Mar 19, 2026	15.22	15.22	14.99	15.15	14.57	-0.33%	1,491,948
Mar 18, 2026	15.44	15.44	15.09	15.20	14.62	-1.36%	1,539,386
Mar 17, 2026	15.20	15.56	15.06	15.41	14.82	2.05%	4,578,109
Mar 13, 2026	15.42	15.63	15.00	15.10	14.53	-1.69%	3,109,145
Mar 12, 2026	15.85	15.85	15.32	15.36	14.78	-3.34%	3,058,340
Mar 11, 2026	15.83	16.03	15.72	15.89	15.29	0.82%	5,614,583
Mar 10, 2026	16.32	16.40	15.63	15.76	15.16	-3.61%	9,061,644