The Becker Milk Company Limited (TSX:BEK.B)
Canada
· Delayed Price · Currency is CAD 13.00
0.00 (0.00%)
May 27, 2025, 11:32 AM EDT
The Becker Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,200 |
| May 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 22, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | -1.44% | 800 |
| May 21, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 3.86% | 100 |
| May 20, 2025 | 12.81 | 12.81 | 12.70 | 12.70 | 12.70 | -4.01% | 725 |
| May 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| May 15, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| May 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.32% | 100 |
| May 13, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 12, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 8, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 6, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 5, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 1, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 30, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 28, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 23, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 22, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Apr 21, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.25% | 300 |
| Apr 17, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.08% | 100 |
| Apr 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Apr 15, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Apr 14, 2025 | 12.82 | 12.82 | 12.51 | 12.51 | 12.51 | -2.42% | 300 |
| Apr 11, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Apr 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Apr 9, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Apr 8, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | 200 |
| Apr 7, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | 300 |
| Apr 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | 200 |
| Apr 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 2, 2025 | 13.25 | 13.25 | 12.80 | 12.80 | 12.80 | 0.31% | 700 |
| Apr 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 31, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 26, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 24, 2025 | 13.21 | 13.21 | 12.76 | 12.76 | 12.76 | -5.83% | 600 |
| Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Mar 20, 2025 | 13.53 | 13.95 | 13.22 | 13.55 | 13.15 | 2.34% | 2,100 |
| Mar 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 12.85 | - | - |
| Mar 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 12.85 | 4.83% | 300 |
| Mar 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.26 | - | - |