Becle, S.A.B. de C.V. (BCCLF)
OTCMKTS
· Delayed Price · Currency is USD
1.192
+0.042 (3.65%)
Jun 5, 2025, 8:00 PM EDT
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.65% | 2,000 |
| Jun 5, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -6.05% | 91,200 |
| Jun 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.43% | 3,905 |
| Jun 2, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.96% | 3,045 |
| May 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 18 |
| May 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.89% | 8,239 |
| May 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -7.01% | 6,436 |
| May 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 19 |
| May 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 15,000 |
| May 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,050 |
| May 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 10.83% | 200 |
| May 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,000 |
| May 8, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 2,500 |
| May 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 1,100 |
| May 6, 2025 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 11.67% | 25,200 |
| May 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 915 |
| May 2, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -3.36% | 3,500 |
| May 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.57% | 47,188 |
| Apr 30, 2025 | 1.32 | 1.32 | 1.15 | 1.15 | 1.15 | -0.09% | 5,600 |
| Apr 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 28, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 20,000 |
| Apr 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 300 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 4,767 |
| Apr 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 5,000 |
| Apr 22, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 8.57% | 2,056 |
| Apr 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 3,700 |
| Apr 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.33% | 33,635 |
| Apr 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 11, 2025 | 1.08 | 1.08 | 0.96 | 0.96 | 0.96 | 1.05% | 119,198 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 21 |
| Apr 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.29% | 59,311 |
| Apr 8, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -10.62% | 2,424 |
| Apr 7, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 2.90% | 3,519 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.00 | 1.00 | 1.00 | -13.79% | 34,750 |
| Apr 3, 2025 | 0.99 | 1.16 | 0.99 | 1.16 | 1.16 | 18.97% | 66,950 |
| Apr 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | 5,050 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,510 |
| Mar 31, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 8.78% | 314,563 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 2.74% | 2,500 |
| Mar 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |