Bechtle AG (BECTY)
OTCMKTS · Delayed Price · Currency is USD
6.19
-0.91 (-12.76%)
At close: Mar 23, 2026
BECTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -12.76% | 302 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.09 | 7.09 | 7.09 | -5.53% | 1,200 |
| Feb 19, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -13.34% | 400 |
| Feb 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.10% | 165 |
| Feb 6, 2026 | 9.56 | 9.56 | 8.83 | 9.03 | 9.03 | -9.97% | 37,455 |
| Feb 5, 2026 | 9.92 | 10.03 | 9.92 | 10.03 | 10.03 | 1.03% | 10,100 |
| Feb 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.31% | 1,500 |
| Jan 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -4.19% | 137 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.29% | 497 |
| Jan 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.64% | 200 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.56% | 1,000 |
| Jan 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3.32% | 1,000 |
| Jan 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -13.60% | 150 |
| Dec 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 10.84% | 153 |
| Dec 10, 2025 | 10.25 | 10.25 | 9.90 | 10.15 | 10.15 | -1.07% | 1,415 |
| Dec 8, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -1.91% | 220 |
| Dec 5, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | 200 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 259 |
| Nov 28, 2025 | 9.85 | 10.50 | 9.85 | 10.50 | 10.50 | 15.38% | 1,725 |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | 1,500 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 1,000 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 500 |
| Nov 18, 2025 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -1.10% | 2,050 |
| Nov 17, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 11.04% | 2,000 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 7.66% | 1,500 |
| Nov 7, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -13.29% | 756 |
| Nov 3, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 631 |
| Oct 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 100 |
| Oct 16, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 100 |
| Oct 15, 2025 | 8.30 | 8.73 | 8.22 | 8.73 | 8.73 | 2.67% | 991 |
| Oct 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -8.27% | 230 |
| Oct 1, 2025 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | 1.76% | 700 |