Becle, S.A.B. de C.V. (BCCLF)
OTCMKTS · Delayed Price · Currency is USD
1.115
-0.035 (-3.04%)
At close: Feb 11, 2026
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.04% | 5,000 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 6,510 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.37% | 4,100 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.40% | 110 |
| Feb 4, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 15.74% | 43,526 |
| Feb 3, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 140,921 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -12.51% | 13,460 |
| Jan 20, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 2.77% | 32,222 |
| Jan 16, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.88% | 69,700 |
| Jan 15, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.96% | 34,892 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 7,075 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.62% | 2,029 |
| Dec 31, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 2,675 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 845 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 14,000 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 984 |
| Dec 23, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.72% | 4,500 |
| Dec 22, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 9.73% | 4,262 |
| Dec 18, 2025 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -3.51% | 5,770 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 15,982 |
| Dec 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | 1,000 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -6.25% | 7,250 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 2,533 |
| Dec 4, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -3.39% | 29,946 |
| Dec 2, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | 4.42% | 20,850 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | 0.89% | 18,790 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -5.08% | 22,820 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | 1,000 |
| Nov 24, 2025 | 1.08 | 1.18 | 1.08 | 1.11 | 1.11 | -7.50% | 19,888 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | 19,251 |
| Nov 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 2,625 |
| Nov 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.34% | 2,400 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.81% | 450 |
| Nov 13, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 8,020 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -8.29% | 9,000 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.04% | 1,000 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 15,000 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 2,000 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | 3.39% | 1,500 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -18.62% | 23,100 |
| Nov 3, 2025 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 20.83% | 6,300 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 142 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 4,145 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 1,000 |
| Oct 23, 2025 | 1.25 | 1.35 | 1.20 | 1.35 | 1.35 | 17.39% | 13,818 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 4,500 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 10,000 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -3.33% | 27,454 |