Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	14.52	14.85	14.26	14.52	14.52	0.62%	2,116,948
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
Jun 3, 2026	13.95	14.18	13.95	14.07	14.07	-	1,675,587
Jun 2, 2026	14.06	14.25	13.95	14.07	14.07	-0.42%	1,140,919
Jun 1, 2026	14.23	14.33	14.00	14.13	14.13	-0.91%	1,442,912
May 29, 2026	14.12	14.32	13.95	14.26	14.26	1.35%	1,613,957
May 28, 2026	14.18	14.40	14.01	14.07	14.07	-0.85%	1,088,934
May 27, 2026	14.05	14.69	14.00	14.19	14.19	1.21%	2,781,977
May 26, 2026	14.25	14.25	13.70	14.02	14.02	-0.07%	1,394,146
May 25, 2026	13.74	14.22	13.74	14.03	14.03	2.26%	965,314
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