Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.52	13.52	13.00	13.12	13.12	-2.24%	1,141,416
Oct 30, 2026	13.55	13.84	13.26	13.42	13.42	-0.52%	2,950,515
Oct 29, 2026	14.95	14.99	13.18	13.49	13.49	-12.29%	4,699,916
Oct 28, 2026	15.56	15.79	15.26	15.38	15.38	-0.71%	1,588,283
Oct 27, 2026	15.90	15.90	15.42	15.49	15.49	-2.21%	3,062,166
Oct 26, 2026	16.22	16.22	15.48	15.84	15.84	-2.34%	1,057,909
Oct 23, 2026	16.30	16.60	16.00	16.22	16.22	-0.55%	2,107,871
Oct 22, 2026	15.58	16.51	15.52	16.31	16.31	5.16%	3,152,757
Oct 21, 2026	15.39	15.58	15.20	15.51	15.51	1.31%	3,709,102
Oct 20, 2026	14.97	15.41	14.97	15.31	15.31	2.34%	2,145,784
Oct 19, 2026	14.89	15.15	14.84	14.96	14.96	0.88%	1,877,353
Oct 16, 2026	14.84	14.98	14.72	14.83	14.83	1.37%	2,170,596
Oct 15, 2026	14.90	15.12	14.46	14.63	14.63	-1.42%	1,986,538
Oct 14, 2026	14.47	15.09	14.47	14.84	14.84	2.56%	3,064,161
Oct 13, 2026	14.35	14.72	14.30	14.47	14.47	1.19%	2,248,660
Oct 12, 2026	14.19	14.45	14.04	14.30	14.30	1.42%	661,637
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