Bechtle AG (BECTY)
OTCMKTS
· Delayed Price · Currency is USD
9.19
+0.59 (6.86%)
Jun 10, 2025, 3:58 PM EDT
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 8.73 | 9.19 | 8.65 | 9.19 | 9.19 | 6.86% | 4,300 |
| Jun 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 80 |
| Jun 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| May 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | - | 92 |
| May 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | - | 52 |
| May 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | 1.30% | 200 |
| May 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | - |
| May 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 1 |
| May 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | - |
| May 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 23 |
| May 16, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 8 |
| May 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 1 |
| May 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | - |
| May 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | - |
| May 12, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 50 |
| May 9, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | -0.06% | 500 |
| May 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 2.07% | 169 |
| May 7, 2025 | 8.48 | 8.48 | 8.32 | 8.32 | 8.18 | -2.77% | 1,900 |
| May 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.41 | - | 18 |
| May 5, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.41 | - | 5 |
| May 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.41 | 7.00% | 218 |
| May 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - | - |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - | - |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - | 5 |
| Apr 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - | 400 |
| Apr 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | -0.50% | 911 |
| Apr 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.90 | - | - |
| Apr 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.90 | 0.88% | 500 |
| Apr 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | - | - |
| Apr 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | - | - |
| Apr 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | 3.31% | 500 |
| Apr 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | - | - |
| Apr 15, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | - | - |
| Apr 14, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | - | 1,270 |
| Apr 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | -3.56% | 1,278 |
| Apr 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | - | 35 |
| Apr 9, 2025 | 7.27 | 8.00 | 7.00 | 8.00 | 7.86 | 10.19% | 2,450 |
| Apr 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | -0.48% | 800 |
| Apr 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | -5.87% | 350 |
| Apr 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - | 5 |
| Apr 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 3.33% | 600 |
| Apr 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | - | - |
| Apr 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | - | - |
| Mar 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | - | - |