Bechtle AG (BECTY)
OTCMKTS · Delayed Price · Currency is USD
7.19
-0.01 (-0.11%)
At close: Jun 26, 2026
BECTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.11% | 150 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.63% | 150 |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -15.23% | 210 |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | 0.62% | 250 |
| Jun 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | 10.34% | 100 |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.03% | 204 |
| Jun 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 0.14% | 512 |
| Jun 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | 5.12% | 100 |
| Jun 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | -11.68% | 230 |
| Jun 1, 2026 | 7.60 | 7.96 | 7.60 | 7.96 | 7.87 | 10.56% | 630 |
| May 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | 200 |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -3.49% | 900 |
| May 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | 0.07% | 100 |
| May 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.37 | 3.54% | 503 |
| May 6, 2026 | 7.25 | 7.45 | 7.20 | 7.20 | 7.12 | 4.27% | 2,010 |
| May 5, 2026 | 7.44 | 7.44 | 6.91 | 6.91 | 6.83 | 0.73% | 1,102 |
| May 1, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | 4.98% | 103 |
| Apr 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | -2.54% | 100 |
| Apr 23, 2026 | 6.58 | 7.00 | 6.58 | 6.70 | 6.63 | -10.67% | 600 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -3.35% | 400 |
| Apr 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | 6.67% | 202 |
| Apr 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | 13.32% | 294 |
| Mar 30, 2026 | 6.00 | 6.42 | 6.00 | 6.42 | 6.35 | 3.80% | 400 |
| Mar 23, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | -12.76% | 302 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.09 | 7.09 | 7.01 | -5.53% | 1,200 |
| Feb 19, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.42 | -13.34% | 400 |
| Feb 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | -4.10% | 165 |
| Feb 6, 2026 | 9.56 | 9.56 | 8.83 | 9.03 | 8.93 | -9.97% | 37,455 |
| Feb 5, 2026 | 9.92 | 10.03 | 9.92 | 10.03 | 9.92 | 1.03% | 10,100 |
| Feb 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.82 | -1.32% | 1,500 |
| Jan 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | -4.19% | 137 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 2.29% | 497 |
| Jan 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | 0.64% | 200 |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 1.57% | 1,000 |
| Jan 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.93 | 3.32% | 1,000 |
| Jan 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.61 | -13.60% | 150 |