Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becle Sab DE Cv (OP: BCCLF )

1.800 -0.120 (-6.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.200 2.350 2.200 2.290 5,150 -0.01(-0.43%)
Feb 28, 2024 2.250 2.300 2.250 2.300 54,400 +0.13(+5.99%)
Feb 26, 2024 2.170 0 -0.02(-0.91%)
Feb 23, 2024 2.050 2.190 2.000 2.190 64,687 +0.27(+14.06%)
Feb 22, 2024 1.920 1.920 1.920 1.920 800 +0.04(+2.13%)
Feb 20, 2024 1.880 4 +0.00(+0.00%)
Feb 16, 2024 1.800 2.000 1.800 1.880 62,200 +0.05(+2.73%)
Feb 15, 2024 1.900 1.900 1.830 1.830 4,900 -0.07(-3.68%)
Feb 14, 2024 1.900 1.900 1.900 1.900 1,900 -0.10(-5.00%)
Feb 12, 2024 2.000 1,151 +0.09(+4.71%)
Feb 08, 2024 1.910 0 +0.06(+3.35%)
Feb 06, 2024 1.848 50 -0.01(-0.65%)
Feb 05, 2024 1.800 1.860 1.750 1.860 115,000 +0.09(+5.08%)
Feb 02, 2024 1.866 1.867 1.770 1.770 176,670 -0.02(-1.12%)
Feb 01, 2024 1.890 1.916 1.790 1.790 9,300 -0.01(-0.56%)
Jan 31, 2024 1.800 1.800 1.800 1.800 3,052 -0.14(-7.22%)
Jan 29, 2024 1.940 0 -0.06(-3.00%)
Jan 26, 2024 1.950 2.000 1.851 2.000 4,123 +0.12(+6.38%)
Jan 25, 2024 1.950 1.950 1.730 1.880 20,200 +0.04(+2.17%)
Jan 24, 2024 1.830 1.840 1.830 1.840 4,500 +0.11(+6.36%)
Jan 23, 2024 1.730 1.810 1.730 1.730 6,000 -0.07(-3.89%)
Jan 22, 2024 1.800 1.800 1.800 1.800 14,404 -0.05(-2.70%)
Jan 19, 2024 1.850 1.850 1.850 1.850 2,000 +0.08(+4.52%)
Jan 18, 2024 1.770 1.770 1.770 1.770 1,500 +0.01(+0.28%)
Jan 17, 2024 1.800 1.800 1.650 1.765 60,978 -0.18(-9.42%)
Jan 16, 2024 1.800 1.948 1.800 1.948 16,476 +0.14(+7.54%)
Jan 12, 2024 1.812 1.812 1.812 1.812 435 -0.11(-5.88%)
Jan 11, 2024 1.990 1.990 1.925 1.925 4,200 +0.02(+0.79%)
Jan 09, 2024 1.910 0 +0.01(+0.53%)
Jan 08, 2024 2.020 2.020 1.900 1.900 34,431 -0.10(-5.19%)
Jan 05, 2024 2.000 2.004 2.000 2.004 104,160 +0.15(+8.18%)
Jan 04, 2024 1.853 1.853 1.850 1.853 104,800 -0.02(-0.94%)
Jan 03, 2024 2.000 2.000 1.870 1.870 45,725 -0.07(-3.64%)
Jan 02, 2024 2.000 2.000 1.941 1.941 17,595 +0.08(+4.25%)
Dec 29, 2023 1.990 1.990 1.861 1.861 18,255 -0.03(-1.51%)
Dec 28, 2023 1.860 1.890 1.860 1.890 3,489 +0.04(+2.08%)
Dec 27, 2023 1.850 1.950 1.820 1.851 2,240 -0.07(-3.57%)
Dec 26, 2023 1.810 1.920 1.810 1.920 43,349 +0.02(+1.05%)
Dec 22, 2023 1.980 1.980 1.830 1.900 134,100 +0.01(+0.53%)
Dec 21, 2023 1.910 2.000 1.850 1.890 49,900 +0.01(+0.53%)
Dec 20, 2023 1.780 1.880 1.780 1.880 29,664 +0.02(+1.08%)
Dec 19, 2023 1.890 1.940 1.860 1.860 245,581 -0.03(-1.59%)
Dec 18, 2023 1.890 1.890 1.890 1.890 5,263 -0.02(-1.05%)
Dec 14, 2023 1.910 100,000 +0.09(+4.95%)
Dec 11, 2023 1.820 4,700 +0.04(+2.08%)
Dec 08, 2023 1.783 1.783 1.783 1.783 2,000 +0.08(+4.76%)
Dec 07, 2023 1.790 1.800 1.682 1.702 49,193 -0.12(-6.48%)
Dec 06, 2023 1.820 1.820 1.820 1.820 58,200 +0.07(+4.00%)
Dec 05, 2023 1.671 1.800 1.671 1.750 238,637 +0.03(+1.74%)
Dec 04, 2023 1.750 1.750 1.720 1.720 115,629 +0.02(+1.18%)
Dec 01, 2023 1.660 1.700 1.660 1.700 47,363 +0.04(+2.27%)
Nov 30, 2023 1.700 1.888 1.662 1.662 315,125 -0.02(-1.05%)
Nov 29, 2023 1.662 1.680 1.662 1.680 76,743 -0.04(-2.33%)
Nov 28, 2023 1.720 1.730 1.720 1.720 11,020 +0.07(+4.12%)
Nov 27, 2023 1.652 1.652 1.652 1.652 889 -0.05(-2.82%)
Nov 22, 2023 1.700 589,266 +0.00(+0.00%)
Nov 21, 2023 1.702 1.702 1.700 1.700 188,380 -0.05(-2.86%)
Nov 17, 2023 1.750 0 -0.07(-3.85%)
Nov 16, 2023 1.840 1.840 1.820 1.820 218,807 +0.06(+3.41%)
Nov 15, 2023 1.760 1.875 1.760 1.760 3,700 +0.01(+0.43%)
Nov 14, 2023 1.750 1.752 1.750 1.752 1,950 -0.03(-1.54%)
Nov 13, 2023 1.750 1.800 1.710 1.780 8,730 -0.07(-3.78%)
Nov 09, 2023 1.850 0 +0.07(+3.93%)
Nov 08, 2023 1.940 1.990 1.780 1.780 5,494 -0.04(-2.47%)
Nov 06, 2023 1.825 0 +0.01(+0.83%)
Nov 03, 2023 1.980 1.980 1.810 1.810 626,084 -0.04(-2.19%)
Nov 02, 2023 1.851 1.851 1.851 1.851 150 +0.10(+5.74%)
Oct 31, 2023 1.750 0 -0.00(-0.09%)
Oct 30, 2023 1.752 1.820 1.752 1.752 25,650 -0.06(-3.47%)
Oct 27, 2023 1.800 1.815 1.740 1.815 1,501,919 +0.01(+0.81%)
Oct 26, 2023 2.000 2.000 1.800 1.800 85,186 -0.45(-19.93%)
Oct 25, 2023 2.248 2.248 2.248 2.248 12,500 +0.05(+2.19%)
Oct 24, 2023 2.250 2.250 2.200 2.200 1,300 +0.00(+0.00%)
Oct 20, 2023 2.200 0 +0.02(+0.81%)
Oct 19, 2023 2.180 2.182 2.180 2.182 9,500 +0.01(+0.57%)
Oct 18, 2023 2.170 2.170 2.170 2.170 2,700 -0.17(-7.26%)
Oct 17, 2023 2.340 2.340 2.340 2.340 500 +0.12(+5.41%)
Oct 13, 2023 2.220 25,000 -0.03(-1.55%)
Oct 12, 2023 2.180 2.255 2.180 2.255 27,250 -0.02(-1.10%)
Oct 11, 2023 2.280 2.280 2.250 2.280 3,500 +0.05(+2.24%)
Oct 10, 2023 2.090 2.240 2.090 2.230 12,800 +0.00(+0.00%)
Oct 06, 2023 2.230 0 -0.00(-0.22%)
Oct 05, 2023 2.235 2.235 2.235 2.235 450 +0.03(+1.59%)
Oct 04, 2023 2.200 2.200 2.200 2.200 1,200 -0.20(-8.33%)
Sep 29, 2023 2.400 0 -0.02(-1.03%)
Sep 28, 2023 2.425 2.425 2.425 2.425 1,200 -0.04(-1.42%)
Sep 27, 2023 2.460 2.460 2.460 2.460 1,000 -0.12(-4.47%)
Sep 26, 2023 2.575 2.575 2.575 2.575 2,000 +0.17(+6.85%)
Sep 25, 2023 2.410 2.410 2.410 2.410 250 -0.20(-7.66%)
Sep 22, 2023 2.700 2.700 2.610 2.610 1,200 -0.09(-3.33%)
Sep 21, 2023 2.700 2.700 2.700 2.700 3,000 +0.00(+0.07%)
Sep 20, 2023 2.600 2.698 2.600 2.698 9,700 +0.10(+3.77%)
Sep 19, 2023 2.600 2.600 2.600 2.600 1,001 -0.07(-2.62%)
Sep 18, 2023 2.463 2.700 2.463 2.670 10,884 -0.03(-1.04%)
Sep 15, 2023 2.600 2.700 2.600 2.698 3,950 +0.00(+0.00%)
Sep 14, 2023 2.600 2.700 2.600 2.698 26,633 +0.20(+8.09%)
Sep 13, 2023 2.480 2.640 2.480 2.496 10,500 -0.04(-1.73%)
Sep 08, 2023 2.540 0 -0.29(-10.25%)
Sep 07, 2023 2.830 2.830 2.830 2.830 8,000 +0.18(+6.59%)
Sep 06, 2023 2.550 2.655 2.550 2.655 5,500 +0.00(+0.11%)
Sep 05, 2023 2.652 2.652 2.652 2.652 500 +0.09(+3.46%)
Sep 01, 2023 2.563 2.563 2.563 2.563 300 -0.10(-3.64%)
Aug 31, 2023 2.660 2.660 2.660 2.660 400 -0.02(-0.74%)
Aug 29, 2023 2.680 1,456 -0.32(-10.67%)
Aug 28, 2023 2.850 3.000 2.850 3.000 7,200 +0.25(+8.99%)
Aug 25, 2023 2.752 2.752 2.752 2.752 250 -0.10(-3.42%)
Aug 24, 2023 2.850 2.850 2.850 2.850 2,500 +0.01(+0.35%)
Aug 23, 2023 2.652 2.840 2.652 2.840 101,700 +0.03(+1.07%)
Aug 22, 2023 2.875 2.875 2.810 2.810 3,403 +0.11(+4.07%)
Aug 18, 2023 2.700 3,095 +0.12(+4.52%)
Aug 17, 2023 2.583 2.583 2.583 2.583 500 -0.31(-10.82%)
Aug 15, 2023 2.897 0 +0.37(+14.77%)
Aug 14, 2023 2.524 2.524 2.524 2.524 150 -0.15(-5.48%)
Aug 11, 2023 2.670 2.670 2.670 2.670 400 -0.07(-2.55%)
Aug 10, 2023 2.946 2.946 2.740 2.740 10,467 +0.00(+0.00%)
Aug 09, 2023 2.530 2.740 2.510 2.740 15,434 +0.00(+0.00%)
Aug 08, 2023 2.740 2.740 2.740 2.740 3,877 +0.23(+9.06%)
Aug 07, 2023 2.512 2.512 2.512 2.512 900 -0.17(-6.26%)
Aug 03, 2023 2.680 0 +0.06(+2.29%)
Aug 02, 2023 2.640 2.640 2.552 2.620 28,520 +0.03(+1.16%)
Jul 31, 2023 2.590 0 +0.07(+2.78%)
Jul 28, 2023 2.500 2.520 2.440 2.520 52,100 +0.27(+12.00%)
Jul 27, 2023 2.250 2.250 2.250 2.250 3,732 -0.06(-2.60%)
Jul 26, 2023 2.180 2.310 2.180 2.310 33,050 -0.01(-0.43%)
Jul 25, 2023 2.320 2.320 2.320 2.320 123,061 +0.14(+6.28%)
Jul 24, 2023 2.270 2.270 2.183 2.183 4,500 -0.02(-0.84%)
Jul 21, 2023 2.201 2.201 2.201 2.201 1,000 -0.09(-3.86%)
Jul 20, 2023 2.252 2.290 2.252 2.290 3,504 -0.14(-5.76%)
Jul 17, 2023 2.430 0 +0.03(+1.25%)
Jul 14, 2023 2.400 2.400 2.400 2.400 3,000 +0.14(+6.09%)
Jul 13, 2023 2.262 2.262 2.262 2.262 625 -0.14(-5.74%)
Jul 11, 2023 2.400 25,019 -0.00(-0.21%)
Jul 10, 2023 2.405 2.405 2.405 2.405 8,297 -0.06(-2.24%)
Jul 07, 2023 2.380 2.460 2.380 2.460 3,790 +0.09(+3.80%)
Jul 06, 2023 2.370 2.370 2.370 2.370 610 -0.04(-1.66%)
Jul 05, 2023 2.410 2.410 2.410 2.410 4,100 +0.01(+0.42%)
Jun 27, 2023 2.400 4,000 -0.05(-2.04%)
Jun 23, 2023 2.450 0 +0.25(+11.36%)
Jun 21, 2023 2.200 28,500 -0.21(-8.71%)
Jun 20, 2023 2.400 2.410 2.255 2.410 7,896 -0.04(-1.63%)
Jun 16, 2023 2.450 2.450 2.450 2.450 900 +0.25(+11.36%)
Jun 15, 2023 2.400 2.450 2.200 2.200 8,000 -0.18(-7.56%)
Jun 14, 2023 2.380 2.380 2.380 2.380 200 +0.02(+0.85%)
Jun 12, 2023 2.360 0 -0.09(-3.58%)
Jun 09, 2023 2.203 2.447 2.203 2.447 980 +0.04(+1.56%)
Jun 06, 2023 2.410 0 -0.03(-1.12%)
Jun 05, 2023 2.437 2.437 2.437 2.437 1,290 +0.11(+4.72%)
Jun 02, 2023 2.310 2.470 2.310 2.327 10,159 -0.16(-6.30%)
Jun 01, 2023 2.484 2.484 2.484 2.484 350 +0.25(+11.39%)
May 31, 2023 2.300 2.300 2.230 2.230 4,200 -0.11(-4.70%)
May 30, 2023 2.470 2.470 2.312 2.340 1,693 -0.08(-3.31%)
May 26, 2023 2.360 2.420 2.360 2.420 8,000 +0.07(+2.98%)
May 25, 2023 2.350 2.350 2.350 2.350 4,500 -0.10(-4.28%)
May 22, 2023 2.455 0 +0.20(+8.63%)
May 19, 2023 2.260 2.268 2.260 2.260 3,005 -0.33(-12.74%)
May 18, 2023 2.229 2.590 2.210 2.590 3,950 +0.21(+8.82%)
May 17, 2023 2.380 2.380 2.380 2.380 5,100 +0.19(+8.68%)
May 12, 2023 2.190 0 -0.29(-11.84%)
May 11, 2023 2.484 2.484 2.484 2.484 2,700 +0.10(+4.37%)
May 08, 2023 2.380 0 -0.10(-4.17%)
May 05, 2023 2.210 2.483 2.210 2.483 7,480 +0.19(+8.45%)
May 03, 2023 2.290 0 -0.13(-5.37%)
May 01, 2023 2.420 0 +0.07(+2.98%)
Apr 28, 2023 2.310 2.350 2.310 2.350 54,600 -0.08(-3.49%)
Apr 26, 2023 2.435 0 +0.06(+2.31%)
Apr 25, 2023 2.400 2.430 2.332 2.380 12,505 -0.02(-0.83%)
Apr 24, 2023 2.430 2.430 2.400 2.400 4,080 -0.03(-1.23%)
Apr 21, 2023 2.430 2.430 2.430 2.430 3,050 +0.11(+4.54%)
Apr 20, 2023 2.325 2.325 2.325 2.325 2,200 -0.01(-0.24%)
Apr 19, 2023 2.400 2.400 2.330 2.330 4,900 -0.17(-6.80%)
Apr 18, 2023 2.500 2.500 2.500 2.500 10,000 +0.09(+3.84%)
Apr 17, 2023 2.408 2.408 2.408 2.408 500 -0.09(-3.70%)
Apr 12, 2023 2.500 0 +0.08(+3.22%)
Apr 10, 2023 2.422 0 -0.22(-8.26%)
Apr 06, 2023 2.640 2.640 2.640 2.640 3,764 -0.00(-0.11%)
Apr 04, 2023 2.643 0 -0.01(-0.26%)
Apr 03, 2023 2.550 2.650 2.500 2.650 109,115 +0.13(+5.16%)
Mar 31, 2023 2.520 2.520 2.520 2.520 3,261 +0.06(+2.44%)
Mar 30, 2023 2.600 2.600 2.460 2.460 4,754 +0.00(+0.00%)
Mar 28, 2023 2.460 2,455 +0.15(+6.49%)
Mar 22, 2023 2.310 0 -0.37(-13.73%)
Mar 21, 2023 2.450 2.678 2.450 2.678 18,450 +0.45(+19.99%)
Mar 20, 2023 2.232 2.232 2.232 2.232 300 +0.00(+0.00%)
Mar 17, 2023 2.450 2.450 2.232 2.232 9,200 -0.22(-8.92%)
Mar 16, 2023 2.450 2.450 2.222 2.450 6,000 +0.23(+10.36%)
Mar 15, 2023 2.220 2.450 2.220 2.220 5,900 -0.23(-9.39%)
Mar 14, 2023 2.450 2.450 2.450 2.450 19,079 +0.18(+7.72%)
Mar 13, 2023 2.260 2.300 2.260 2.275 15,701 +0.01(+0.64%)
Mar 10, 2023 2.300 2.300 2.260 2.260 1,000 -0.06(-2.59%)
Mar 09, 2023 2.510 2.510 2.320 2.320 7,110 +0.12(+5.46%)
Mar 08, 2023 2.180 2.200 2.180 2.200 31,438 -0.08(-3.51%)
Mar 07, 2023 2.310 2.310 2.250 2.280 3,900 -0.17(-6.94%)
Mar 06, 2023 2.450 2.450 2.450 2.450 1,000 -0.05(-2.00%)
Mar 03, 2023 2.480 2.500 2.355 2.500 12,384 +0.10(+4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.