The Becker Milk Company Limited (TSX:BEK.B)
Canada · Delayed Price · Currency is CAD 13.05
0.00 (0.00%)
Aug 20, 2025, 1:01 PM EDT
The Becker Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 100 |
| Aug 19, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | - | 300 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.97 | 13.00 | 13.00 | 3.17% | 6,100 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 100 |
| Aug 8, 2025 | 12.51 | 12.61 | 12.51 | 12.60 | 12.60 | - | 4,600 |
| Aug 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.25% | 301 |
| Aug 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | - |
| Jul 31, 2025 | 12.63 | 12.96 | 12.50 | 12.89 | 12.89 | 3.12% | 6,700 |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 18, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 5,010 |
| Jul 17, 2025 | 13.03 | 13.06 | 12.51 | 12.70 | 12.70 | -2.31% | 7,905 |
| Jul 16, 2025 | 13.63 | 13.63 | 13.00 | 13.00 | 13.00 | -1.52% | 6,000 |
| Jul 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% | 500 |
| Jul 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Jul 10, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% | 200 |
| Jul 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 4, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 200 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |