Becle, S.A.B. de C.V. (BCCLF)
OTCMKTS · Delayed Price · Currency is USD
0.8800
0.00 (0.00%)
At close: Mar 27, 2026
BCCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.13% | 89,556 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -2.45% | 13,000 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.22% | 1,000 |
| Mar 19, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 4.90% | 12,000 |
| Mar 18, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.75% | 14,000 |
| Mar 17, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -2.32% | 4,749 |
| Mar 16, 2026 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | 2.43% | 24,900 |
| Mar 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.33% | 200 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 2,000 |
| Mar 11, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -3.16% | 2,000 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.83% | 12,475 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | 1.36% | 4,700 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.09% | 100 |
| Mar 5, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.86% | 18,101 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | 400 |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.57% | 8,800 |
| Feb 27, 2026 | 1.00 | 1.07 | 0.97 | 1.07 | 1.07 | -1.39% | 24,287 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 25,000 |
| Feb 25, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -6.09% | 22,680 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 13.86% | 200 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.01 | 1.01 | 1.01 | -7.34% | 3,250 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -12.10% | 10,324 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 13.76% | 1,000 |
| Feb 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | 15,935 |
| Feb 12, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 7,410 |
| 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 |