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

Becle Sab DE Cv (OP: BCCLF )

1.740 -0.116 (-6.25%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 3, 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 (%)
May 31, 2019 1.550 1.550 1.460 1.500 31,700 -0.12(-7.41%)
May 29, 2019 1.620 1.620 1.620 0 -0.04(-2.41%)
May 28, 2019 1.660 1.660 1.660 1.660 250 +0.01(+0.61%)
May 24, 2019 1.650 1.650 1.650 50 +0.00(+0.00%)
May 23, 2019 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
May 15, 2019 1.650 1.650 1.650 0 +0.15(+10.00%)
May 14, 2019 1.500 1.500 1.500 1.500 300 -0.15(-9.09%)
May 13, 2019 1.650 1.650 1.650 1.650 190 +0.08(+5.10%)
May 08, 2019 1.570 1.570 1.570 0 +0.01(+0.64%)
May 06, 2019 1.560 1.560 1.560 0 +0.01(+0.65%)
May 02, 2019 1.550 1.550 1.550 0 -0.03(-1.90%)
Apr 29, 2019 1.580 1.580 1.580 0 +0.07(+4.64%)
Apr 23, 2019 1.510 1.510 1.510 0 -0.02(-1.05%)
Apr 22, 2019 1.526 1.526 1.526 22 +0.00(+0.00%)
Apr 12, 2019 1.526 1.526 1.526 0 -0.01(-0.91%)
Apr 08, 2019 1.540 1.540 1.540 0 -0.02(-1.22%)
Apr 03, 2019 1.559 1.559 1.559 0 -0.03(-2.08%)
Apr 02, 2019 1.592 1.592 1.592 1.592 3,500 +0.04(+2.72%)
Mar 29, 2019 1.550 1.550 1.550 0 -0.00(-0.21%)
Mar 27, 2019 1.553 1.553 1.553 0 -0.00(-0.11%)
Mar 26, 2019 1.555 1.555 1.555 1.555 500 +0.03(+2.30%)
Mar 25, 2019 1.514 1.520 1.514 1.520 34,810 +0.03(+2.01%)
Mar 22, 2019 1.490 1.490 1.490 1.490 1,000 -0.02(-1.59%)
Mar 21, 2019 1.528 1.528 1.510 1.514 2,500 +0.02(+1.61%)
Mar 20, 2019 1.490 1.490 1.490 1.490 100 +0.05(+3.76%)
Mar 15, 2019 1.436 1.436 1.436 0 +0.04(+2.75%)
Mar 08, 2019 1.398 1.398 1.398 0 +0.04(+2.76%)
Mar 07, 2019 1.360 1.360 1.360 1.360 1,400 -0.03(-2.16%)
Mar 06, 2019 1.430 1.430 1.370 1.390 10,907 -0.02(-1.42%)
Mar 05, 2019 1.410 1.410 1.410 19 +0.00(+0.00%)
Feb 28, 2019 1.410 1.410 1.410 0 +0.01(+0.71%)
Feb 27, 2019 1.355 1.400 1.355 1.400 2,200 +0.01(+0.72%)
Feb 26, 2019 1.340 1.390 1.340 1.390 459 +0.10(+7.75%)
Feb 21, 2019 1.290 1.290 1.290 0 -0.02(-1.53%)
Feb 20, 2019 1.310 1.310 1.310 1.310 8,701 -0.03(-2.24%)
Feb 15, 2019 1.340 1.340 1.340 0 +0.06(+4.69%)
Feb 13, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 11, 2019 1.280 1.280 1.280 0 -0.02(-1.54%)
Feb 01, 2019 1.300 1.300 1.300 0 +0.02(+1.17%)
Jan 29, 2019 1.285 1.285 1.285 0 -0.04(-2.80%)
Jan 28, 2019 1.322 1.322 1.322 25,000 +0.00(+0.00%)
Jan 23, 2019 1.322 1.322 1.322 0 +0.11(+9.26%)
Jan 22, 2019 1.210 1.210 1.210 1.210 6,000 -0.19(-13.57%)
Jan 14, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 11, 2019 1.400 1.400 1.335 1.400 36,500 +0.00(+0.00%)
Jan 10, 2019 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jan 09, 2019 1.240 1.400 1.240 1.400 650 +0.02(+1.27%)
Jan 03, 2019 1.383 1.383 1.383 0 +0.00(+0.00%)
Jan 02, 2019 1.383 1.383 1.383 1.383 2,000 +0.11(+8.86%)
Dec 31, 2018 1.310 1.310 1.270 1.270 200 -0.03(-2.31%)
Dec 28, 2018 1.300 1.300 1.300 1.300 25,000 +0.02(+1.56%)
Dec 27, 2018 1.255 1.280 1.255 1.280 25,000 -0.03(-2.29%)
Dec 26, 2018 1.310 1.310 1.310 25 +0.00(+0.00%)
Dec 21, 2018 1.310 1.310 1.310 0 +0.10(+8.71%)
Dec 20, 2018 1.200 1.205 1.190 1.205 96,900 -0.01(-0.79%)
Dec 19, 2018 1.215 1.215 1.215 5 +0.00(+0.00%)
Dec 13, 2018 1.215 1.215 1.215 0 +0.02(+2.07%)
Dec 11, 2018 1.190 1.190 1.190 0 -0.04(-3.25%)
Dec 03, 2018 1.230 1.230 1.230 0 +0.06(+5.04%)
Nov 29, 2018 1.171 1.171 1.171 0 +0.03(+2.72%)
Nov 28, 2018 1.140 1.140 1.140 1.140 3,333 -0.02(-1.72%)
Nov 27, 2018 1.160 1.160 1.160 1.160 1,000 -0.02(-1.69%)
Nov 26, 2018 1.165 1.180 1.165 1.180 800 +0.07(+6.67%)
Nov 20, 2018 1.106 1.106 1.106 0 -0.04(-3.81%)
Nov 16, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 15, 2018 1.170 1.170 1.150 1.150 28,950 +0.02(+1.77%)
Nov 14, 2018 1.140 1.150 1.123 1.130 55,700 -0.02(-1.74%)
Nov 13, 2018 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Nov 12, 2018 1.170 1.170 1.127 1.160 28,900 -0.04(-3.33%)
Nov 09, 2018 1.200 1.250 1.200 1.200 8,400 -0.03(-2.44%)
Nov 08, 2018 1.250 1.250 1.230 1.230 2,100 -0.02(-1.60%)
Nov 05, 2018 1.250 1.250 1.250 0 -0.01(-0.79%)
Nov 02, 2018 1.280 1.280 1.246 1.260 16,600 +0.00(+0.00%)
Nov 01, 2018 1.280 1.280 1.260 1.260 10,400 +0.01(+0.80%)
Oct 31, 2018 1.240 1.250 1.240 1.250 18,225 +0.00(+0.00%)
Oct 30, 2018 1.270 1.270 1.230 1.250 4,200 -0.05(-3.85%)
Oct 29, 2018 1.320 1.360 1.270 1.300 31,465 -0.02(-1.76%)
Oct 26, 2018 1.510 1.510 1.323 1.323 924,500 -0.26(-16.30%)
Oct 19, 2018 1.581 1.581 1.581 0 -0.08(-4.62%)
Oct 16, 2018 1.657 1.657 1.657 0 +0.15(+9.77%)
Oct 11, 2018 1.510 1.510 1.510 0 -0.04(-2.58%)
Oct 10, 2018 1.550 1.550 1.550 3 +0.00(+0.00%)
Oct 09, 2018 1.550 1.550 1.550 1.550 2,600 -0.02(-1.27%)
Oct 05, 2018 1.570 1.570 1.570 0 -0.04(-2.48%)
Oct 04, 2018 1.610 1.610 1.610 1.610 195 -0.01(-0.38%)
Oct 02, 2018 1.616 1.616 1.616 0 -0.06(-3.80%)
Oct 01, 2018 1.649 1.680 1.649 1.680 14,500 +0.06(+3.70%)
Sep 28, 2018 1.620 1.620 1.620 10 +0.00(+0.00%)
Sep 27, 2018 1.600 1.620 1.600 1.620 852 +0.03(+1.76%)
Sep 26, 2018 1.592 1.592 1.592 1.592 110 +0.01(+0.76%)
Sep 25, 2018 1.590 1.590 1.580 1.580 200 -0.01(-0.63%)
Sep 24, 2018 1.600 1.600 1.590 1.590 4,000 +0.00(+0.00%)
Sep 21, 2018 1.590 1.590 1.590 1.590 1,600 -0.01(-0.63%)
Sep 20, 2018 1.600 1.600 1.600 100 +0.00(+0.00%)
Sep 19, 2018 1.560 1.600 1.560 1.600 3,500 +0.05(+3.23%)
Sep 18, 2018 1.570 1.570 1.550 1.550 26,000 -0.02(-1.27%)
Sep 17, 2018 1.570 1.570 1.570 1.570 5,000 +0.06(+3.97%)
Sep 13, 2018 1.510 1.510 1.510 0 +0.02(+1.34%)
Sep 12, 2018 1.490 1.490 1.470 1.490 13,350 +0.00(+0.00%)
Sep 11, 2018 1.460 1.490 1.460 1.490 950 +0.06(+4.12%)
Sep 10, 2018 1.431 1.431 1.431 5,000 +0.00(+0.00%)
Sep 06, 2018 1.431 1.431 1.431 0 +0.01(+0.77%)
Aug 31, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 30, 2018 1.420 1.420 1.420 52 +0.00(+0.00%)
Aug 27, 2018 1.420 1.420 1.420 0 +0.06(+4.41%)
Aug 17, 2018 1.360 1.360 1.360 0 -0.04(-2.86%)
Aug 16, 2018 1.350 1.400 1.330 1.400 151,750 +0.06(+4.35%)
Aug 15, 2018 1.342 1.342 1.342 1.342 29,600 +0.00(+0.13%)
Aug 14, 2018 1.380 1.380 1.340 1.340 1,250 -0.04(-2.90%)
Aug 13, 2018 1.380 1.380 1.380 1.380 2,005 +0.00(+0.00%)
Aug 10, 2018 1.380 1.380 1.380 1.380 200 +0.00(+0.00%)
Aug 08, 2018 1.380 1.380 1.380 0 -0.02(-1.43%)
Aug 07, 2018 1.440 1.440 1.400 1.400 16,563 -0.06(-4.11%)
Aug 06, 2018 1.460 1.460 1.460 11 +0.00(+0.00%)
Aug 03, 2018 1.390 1.460 1.390 1.460 3,100 +0.08(+5.80%)
Aug 02, 2018 1.380 1.380 1.380 1.380 2,250 -0.01(-0.72%)
Aug 01, 2018 1.450 1.450 1.390 1.390 5,140 -0.06(-4.30%)
Jul 30, 2018 1.452 1.452 1.452 0 +0.04(+2.63%)
Jul 27, 2018 1.415 1.415 1.415 1.415 10,000 +0.02(+1.09%)
Jul 26, 2018 1.400 1.450 1.400 1.400 59,459 -0.10(-6.67%)
Jul 24, 2018 1.500 1.500 1.500 0 +0.07(+4.90%)
Jul 23, 2018 1.430 1.430 1.430 1.430 1,547 +0.00(+0.00%)
Jul 20, 2018 1.430 1.430 1.430 1.430 25,000 -0.15(-9.49%)
Jul 17, 2018 1.580 1.580 1.580 0 +0.08(+5.33%)
Jul 16, 2018 1.530 1.530 1.500 1.500 2,150 -0.03(-1.96%)
Jul 13, 2018 1.530 1.530 1.530 1.530 61,000 -0.01(-0.65%)
Jul 11, 2018 1.540 1.540 1.540 0 -0.00(-0.25%)
Jul 09, 2018 1.544 1.544 1.544 0 +0.01(+0.91%)
Jul 06, 2018 1.530 1.530 1.530 1.530 6,000 -0.01(-0.65%)
Jul 05, 2018 1.540 1.540 1.540 1.540 122 +0.04(+2.67%)
Jul 03, 2018 1.500 1.500 1.500 0 +0.05(+3.45%)
Jun 29, 2018 1.450 1.450 1.450 0 +0.02(+1.40%)
Jun 28, 2018 1.475 1.475 1.430 1.430 8,835 -0.07(-4.67%)
Jun 25, 2018 1.500 1.500 1.500 0 +0.08(+5.63%)
Jun 20, 2018 1.420 1.420 1.420 0 -0.05(-3.40%)
Jun 18, 2018 1.470 1.470 1.470 0 -0.04(-2.65%)
Jun 15, 2018 1.520 1.520 1.510 1.510 600 -0.05(-3.21%)
Jun 13, 2018 1.560 1.560 1.560 0 +0.02(+1.30%)
Jun 12, 2018 1.540 1.540 1.540 1.540 14,000 -0.01(-0.48%)
Jun 11, 2018 1.548 1.548 1.548 1.548 6,400 +0.02(+1.16%)
Jun 08, 2018 1.580 1.580 1.530 1.530 85,925 -0.01(-0.66%)
Jun 07, 2018 1.527 1.550 1.527 1.540 41,200 -0.03(-1.91%)
Jun 06, 2018 1.630 1.630 1.570 1.570 5,130 -0.05(-3.24%)
Jun 05, 2018 1.580 1.623 1.580 1.623 325 -0.05(-2.84%)
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.