Bechtle AG (BECTY)
OTCMKTS
· Delayed Price · Currency is USD
8.49
+0.29 (3.54%)
May 16, 2025, 4:00 PM EDT
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 8 |
| May 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 1 |
| May 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| May 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| May 12, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 50 |
| May 9, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.06% | 500 |
| May 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.07% | 169 |
| May 7, 2025 | 8.48 | 8.48 | 8.32 | 8.32 | 8.32 | -2.77% | 1,900 |
| May 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 18 |
| May 5, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 5 |
| May 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 7.00% | 218 |
| May 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Apr 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Apr 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 911 |
| Apr 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Apr 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.88% | 500 |
| Apr 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Apr 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Apr 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 3.31% | 500 |
| Apr 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Apr 15, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Apr 14, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 1,270 |
| Apr 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.56% | 1,278 |
| Apr 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 35 |
| Apr 9, 2025 | 7.27 | 8.00 | 7.00 | 8.00 | 8.00 | 10.19% | 2,450 |
| Apr 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.48% | 800 |
| Apr 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.87% | 350 |
| Apr 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 5 |
| Apr 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 600 |
| Apr 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.91% | 2,000 |
| Mar 27, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.04% | 1,125 |
| Mar 26, 2025 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -6.29% | 1,500 |
| Mar 25, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Mar 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 60 |
| Mar 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Mar 20, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 5 |
| Mar 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Mar 18, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 15 |
| Mar 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 1 |
| Mar 14, 2025 | 8.65 | 8.65 | 8.58 | 8.59 | 8.59 | 1.66% | 771 |
| Mar 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 58 |
| Mar 12, 2025 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | -0.47% | 1,914 |
| Mar 11, 2025 | 8.54 | 8.54 | 8.32 | 8.49 | 8.49 | 1.34% | 6,106 |
| Mar 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.80% | 3,098 |
| Mar 7, 2025 | 8.67 | 8.80 | 8.67 | 8.80 | 8.80 | 7.78% | 1,202 |