Bechtle AG (BECTY)
OTCMKTS · Delayed Price · Currency is USD
7.46
-0.33 (-4.24%)
At close: Nov 6, 2026
BECTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.24% | 403 |
| Nov 5, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | 2.50% | 630 |
| Oct 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.98% | 1,200 |
| Sep 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.16% | 215 |
| Sep 14, 2026 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | -8.49% | 240 |
| Aug 28, 2026 | 8.81 | 9.13 | 8.81 | 9.13 | 9.13 | 11.55% | 471 |
| Aug 26, 2026 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | 0.99% | 210 |
| Aug 20, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 1.25% | 200 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -12.09% | 321 |
| Aug 10, 2026 | 8.18 | 9.10 | 8.18 | 9.10 | 9.10 | 6.68% | 200 |
| Aug 3, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 200 |
| Jul 29, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 16.05% | 400 |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.23% | 110 |
| 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 |