Becle, S.A.B. de C.V. (BCCLF)
OTCMKTS · Delayed Price · Currency is USD
0.7940
+0.0040 (0.51%)
May 13, 2026, 10:16 AM EST
BCCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 423,416 |
| May 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 8,000 |
| May 7, 2026 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | -5.39% | 66,043 |
| May 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 7.73% | 1,300 |
| May 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.59% | 5,000 |
| May 1, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 5.66% | 11,100 |
| Apr 30, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | -7.07% | 24,985 |
| Apr 29, 2026 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | -3.09% | 22,200 |
| Apr 28, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -1.67% | 300 |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.70% | 1,000 |
| Apr 24, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -3.23% | 20,052 |
| Apr 23, 2026 | 0.86 | 0.90 | 0.82 | 0.90 | 0.90 | -0.22% | 86,658 |
| Apr 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | 50,000 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 9,000 |
| Apr 15, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.20% | 39,906 |
| Apr 13, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.50% | 4,881 |
| Apr 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.94% | 591 |
| Mar 31, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 7,500 |
| 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 |