The Becker Milk Company Limited (TSX:BEK.B)
Canada · Delayed Price · Currency is CAD 13.37
+0.55 (4.29%)
At close: Jan 30, 2026
The Becker Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.29% | 100 |
| Jan 29, 2026 | 12.85 | 12.85 | 12.82 | 12.82 | 12.82 | 0.55% | 400 |
| Jan 21, 2026 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | -1.54% | 209 |
| Jan 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.70% | 100 |
| Jan 13, 2026 | 13.28 | 13.28 | 12.86 | 12.86 | 12.86 | -0.69% | 801 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 0.70% | 208 |
| Jan 9, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | 200 |
| Jan 5, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.69% | 101 |
| Dec 22, 2025 | 12.86 | 12.95 | 12.86 | 12.95 | 12.95 | -2.48% | 206 |
| Dec 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% | 200 |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.25% | 101 |
| Dec 16, 2025 | 12.85 | 12.85 | 12.84 | 12.84 | 12.84 | -3.09% | 400 |
| Dec 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.19% | 140 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -3.39% | 411 |
| Dec 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.39% | 100 |
| Nov 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.54% | 200 |
| Nov 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -3.12% | 800 |
| Nov 12, 2025 | 13.03 | 13.47 | 13.02 | 13.47 | 13.47 | 5.65% | 4,975 |
| Nov 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.93% | 100 |
| Nov 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.94% | 100 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,085 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.47% | 2,105 |
| Oct 17, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.31% | 750 |
| Oct 7, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.52% | 1,700 |
| Oct 6, 2025 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | -0.30% | 1,100 |
| Sep 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.47% | 106 |
| Sep 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 158 |
| Sep 23, 2025 | 12.91 | 13.00 | 12.91 | 13.00 | 13.00 | 0.70% | 220 |
| Sep 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.83% | 100 |
| Sep 18, 2025 | 13.01 | 13.15 | 13.00 | 13.15 | 12.75 | 0.38% | 2,168 |
| Sep 15, 2025 | 13.64 | 13.64 | 13.10 | 13.10 | 12.70 | 0.54% | 412 |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.63 | -2.03% | 100 |
| Aug 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.90 | 1.92% | 100 |
| Aug 20, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.65 | 0.38% | 100 |
| Aug 19, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 12.60 | - | 300 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.97 | 13.00 | 12.60 | 3.17% | 6,075 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | - | 100 |
| Aug 8, 2025 | 12.51 | 12.61 | 12.51 | 12.60 | 12.22 | - | 4,600 |
| Aug 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | -2.25% | 301 |