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

Becle Sab DE Cv (OP: BCCLF )

1.940 -0.035 (-1.77%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 14, 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 29, 2020 1.726 1.726 1.640 1.720 21,100 +0.07(+4.24%)
May 28, 2020 1.650 1.650 1.650 1.650 2,208 +0.04(+2.48%)
May 27, 2020 1.610 1.610 1.610 1.610 100 +0.01(+0.56%)
May 26, 2020 1.700 1.700 1.601 1.601 5,000 +0.05(+3.29%)
May 22, 2020 1.550 1.550 1.550 1.550 1,500 -0.04(-2.52%)
May 21, 2020 1.590 1.590 1.590 1.590 5,060 +0.00(+0.00%)
May 20, 2020 1.590 1.590 1.590 1.590 1,029 -0.04(-2.45%)
May 18, 2020 1.630 1.630 1.630 0 +0.07(+4.82%)
May 14, 2020 1.555 1.555 1.555 1.555 1,000 +0.04(+2.57%)
May 13, 2020 1.510 1.516 1.510 1.516 44,055 -0.15(-9.22%)
May 12, 2020 1.585 1.670 1.570 1.670 10,650 +0.04(+2.45%)
May 11, 2020 1.630 1.630 1.630 1.630 100 +0.05(+3.04%)
May 08, 2020 1.582 1.582 1.582 1.582 50,000 +0.12(+8.35%)
May 06, 2020 1.460 1.460 1.460 0 -0.09(-5.81%)
May 05, 2020 1.550 1.550 1.550 1.550 2,499 +0.08(+5.37%)
May 04, 2020 1.471 1.471 1.471 1.471 14,000 +0.01(+0.75%)
May 01, 2020 1.460 1.460 1.460 1.460 500 -0.02(-1.35%)
Apr 30, 2020 1.470 1.540 1.470 1.480 12,250 -0.03(-1.99%)
Apr 29, 2020 1.550 1.550 1.510 1.510 47,030 -0.03(-1.89%)
Apr 28, 2020 1.554 1.554 1.539 5,306 -0.01(-0.93%)
Apr 27, 2020 1.554 1.554 1.554 1.554 1,200 -0.03(-1.68%)
Apr 24, 2020 1.580 1.580 1.580 1.580 50,000 +0.01(+0.64%)
Apr 23, 2020 1.570 1.570 1.570 1.570 2,500 +0.06(+3.97%)
Apr 21, 2020 1.510 1.510 1.510 1.510 2,000 +0.00(+0.00%)
Apr 20, 2020 1.510 1.510 1.510 0 -0.05(-3.21%)
Apr 17, 2020 1.470 1.560 1.470 1.560 11,100 +0.23(+17.29%)
Apr 16, 2020 1.330 1.330 1.330 1.330 152 -0.12(-8.24%)
Apr 14, 2020 1.450 1.450 1.450 0 +0.10(+7.37%)
Apr 13, 2020 1.300 1.400 1.300 1.350 17,593 +0.05(+3.85%)
Apr 07, 2020 1.300 1.300 1.300 0 +0.08(+6.56%)
Apr 06, 2020 1.150 1.220 1.150 1.220 1,125 +0.07(+6.09%)
Apr 03, 2020 1.150 1.150 1.150 1.150 2,600 +0.00(+0.00%)
Apr 02, 2020 1.150 1.150 1.150 1.150 300 +0.02(+1.77%)
Apr 01, 2020 1.220 1.220 1.130 1.130 31,145 -0.10(-8.13%)
Mar 31, 2020 1.219 1.230 1.219 1.230 6,169 -0.05(-3.91%)
Mar 27, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 26, 2020 1.181 1.280 1.181 1.280 9,758 +0.09(+7.47%)
Mar 25, 2020 1.191 1.191 1.191 1.191 2,634 -0.01(-0.75%)
Mar 24, 2020 1.000 1.200 1.000 1.200 15,000 +0.10(+9.09%)
Mar 23, 2020 1.100 1.100 1.050 1.100 16,285 -0.10(-8.33%)
Mar 20, 2020 1.250 1.290 1.200 1.200 4,800 -0.13(-9.77%)
Mar 19, 2020 1.330 1.330 1.330 1.330 1,000 -0.01(-0.56%)
Mar 18, 2020 1.337 1.337 1.337 1.337 100 +0.05(+3.60%)
Mar 17, 2020 1.262 1.300 1.208 1.291 7,980 -0.10(-7.12%)
Mar 16, 2020 1.345 1.390 1.280 1.390 19,000 +0.05(+3.73%)
Mar 12, 2020 1.340 1.340 1.340 0 -0.22(-14.10%)
Mar 11, 2020 1.390 1.560 1.390 1.560 5,000 +0.02(+1.30%)
Mar 09, 2020 1.540 1.540 1.540 0 -0.04(-2.53%)
Mar 06, 2020 1.580 1.580 1.580 1.580 500 -0.02(-1.25%)
Mar 05, 2020 1.600 1.600 1.600 1.600 2,700 -0.07(-4.37%)
Mar 03, 2020 1.673 1.673 1.673 0 +0.09(+5.89%)
Mar 02, 2020 1.615 1.630 1.580 1.580 1,139 +0.03(+1.94%)
Feb 28, 2020 1.600 1.600 1.550 1.550 9,000 +0.00(+0.00%)
Feb 27, 2020 1.610 1.635 1.550 1.550 34,300 -0.14(-8.28%)
Feb 26, 2020 1.690 1.770 1.690 1.690 19,155 +0.00(+0.00%)
Feb 25, 2020 1.880 1.880 1.690 1.690 17,000 -0.19(-10.11%)
Feb 21, 2020 1.880 1.880 1.880 0 +0.00(+0.21%)
Feb 20, 2020 1.876 1.876 1.876 1.876 3,000 +0.10(+5.39%)
Feb 18, 2020 1.780 1.780 1.780 0 -0.08(-4.30%)
Feb 13, 2020 1.860 1.860 1.860 0 -0.11(-5.58%)
Feb 12, 2020 1.883 1.970 1.883 1.970 37,435 +0.21(+11.93%)
Feb 10, 2020 1.760 1.760 1.760 0 -0.18(-9.28%)
Feb 07, 2020 1.990 1.990 1.845 1.940 3,600 +0.04(+2.11%)
Feb 03, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 31, 2020 1.840 1.900 1.840 1.900 17,500 +0.00(+0.00%)
Jan 30, 2020 1.900 1.900 1.900 1.900 2,500 +0.07(+4.11%)
Jan 28, 2020 1.825 1.825 1.825 0 -0.06(-3.18%)
Jan 27, 2020 1.900 1.900 1.885 1.885 5,000 +0.04(+2.45%)
Jan 24, 2020 1.900 1.900 1.840 1.840 2,200 -0.05(-2.57%)
Jan 21, 2020 1.889 1.889 1.889 0 +0.03(+1.54%)
Jan 17, 2020 1.860 1.860 1.860 1.860 3,000 +0.06(+3.51%)
Jan 15, 2020 1.797 1.797 1.797 0 +0.05(+2.68%)
Jan 14, 2020 1.750 1.750 1.750 1.750 4,500 +0.04(+2.34%)
Jan 13, 2020 1.710 1.710 1.710 1.710 200 -0.16(-8.56%)
Jan 09, 2020 1.870 1.870 1.870 0 +0.00(+0.00%)
Jan 07, 2020 1.870 1.870 1.870 0 +0.09(+5.06%)
Jan 06, 2020 1.780 1.780 1.780 1.780 1,300 -0.07(-3.78%)
Jan 03, 2020 1.834 1.850 1.834 1.850 2,100 +0.00(+0.00%)
Jan 02, 2020 1.850 1.850 1.850 1.850 100 +0.01(+0.54%)
Dec 31, 2019 1.840 1.840 1.840 1.840 5,500 +0.00(+0.01%)
Dec 30, 2019 1.720 1.840 1.720 1.840 3,103 +0.07(+3.95%)
Dec 27, 2019 1.770 1.770 1.770 1.770 500 -0.00(-0.06%)
Dec 26, 2019 1.771 1.771 1.771 1.771 500 +0.00(+0.06%)
Dec 20, 2019 1.770 1.770 1.770 0 -0.08(-4.32%)
Dec 19, 2019 1.830 1.850 1.810 1.850 5,780 +0.06(+3.35%)
Dec 18, 2019 1.730 1.790 1.730 1.790 10,500 -0.04(-2.19%)
Dec 17, 2019 1.830 1.830 1.830 1.830 10,001 +0.00(+0.15%)
Dec 16, 2019 1.820 1.827 1.820 1.827 4,776 +0.04(+2.06%)
Dec 13, 2019 1.770 1.770 1.790 24,915 +0.02(+1.16%)
Dec 11, 2019 1.770 1.770 1.770 0 +0.00(+0.00%)
Dec 10, 2019 1.790 1.790 1.760 1.770 3,500 +0.04(+2.06%)
Dec 05, 2019 1.734 1.734 1.734 0 +0.01(+0.36%)
Dec 04, 2019 1.728 1.728 1.728 1.728 3,500 -0.00(-0.12%)
Dec 02, 2019 1.730 1.730 1.730 0 -0.02(-1.14%)
Nov 26, 2019 1.750 1.750 1.750 0 -0.07(-3.85%)
Nov 22, 2019 1.820 1.820 1.820 0 +0.12(+7.06%)
Nov 21, 2019 1.700 1.700 1.700 1.700 250 -0.03(-1.98%)
Nov 19, 2019 1.734 1.734 1.734 0 -0.04(-2.34%)
Nov 14, 2019 1.776 1.776 1.776 0 +0.00(+0.00%)
Nov 13, 2019 1.710 1.776 1.710 1.776 3,065 +0.03(+1.80%)
Nov 11, 2019 1.745 1.745 1.745 0 -0.01(-0.41%)
Nov 06, 2019 1.752 1.752 1.752 0 +0.04(+2.44%)
Nov 05, 2019 1.820 1.820 1.710 1.710 5,200 -0.11(-6.04%)
Nov 04, 2019 1.760 1.820 1.760 1.820 6,000 +0.04(+2.25%)
Oct 30, 2019 1.780 1.780 1.780 0 +0.01(+0.68%)
Oct 29, 2019 1.750 1.822 1.750 1.768 15,865 +0.02(+1.03%)
Oct 28, 2019 1.750 1.750 1.738 1.750 15,152 +0.04(+2.46%)
Oct 25, 2019 1.750 1.750 1.708 1.708 4,700 -0.08(-4.58%)
Oct 24, 2019 1.650 1.790 1.650 1.790 464,100 +0.19(+11.87%)
Oct 21, 2019 1.600 1.600 1.600 0 -0.01(-0.71%)
Oct 18, 2019 1.611 1.611 1.611 1.611 200 +0.07(+4.64%)
Oct 17, 2019 1.650 1.650 1.540 1.540 15,200 +0.02(+1.32%)
Oct 16, 2019 1.510 1.520 1.510 1.520 34,978 -0.05(-3.18%)
Oct 14, 2019 1.570 1.570 1.570 0 +0.00(+0.00%)
Oct 09, 2019 1.570 1.570 1.570 0 -0.01(-0.88%)
Oct 07, 2019 1.584 1.584 1.584 0 +0.02(+1.54%)
Oct 03, 2019 1.560 1.560 1.560 0 +0.09(+6.12%)
Oct 01, 2019 1.470 1.470 1.470 0 +0.02(+1.38%)
Sep 30, 2019 1.450 1.450 1.450 1.450 2,000 -0.04(-2.68%)
Sep 26, 2019 1.490 1.490 1.490 0 -0.01(-0.41%)
Sep 25, 2019 1.496 1.496 1.496 1.496 20,000 -0.03(-2.21%)
Sep 24, 2019 1.530 1.530 1.530 1.530 5,000 -0.06(-3.59%)
Sep 20, 2019 1.587 1.587 1.587 0 +0.04(+2.39%)
Sep 16, 2019 1.550 1.550 1.550 0 +0.10(+6.90%)
Sep 13, 2019 1.450 1.450 1.450 12,500 +0.00(+0.00%)
Sep 10, 2019 1.450 1.450 1.450 0 -0.01(-0.68%)
Aug 29, 2019 1.460 1.460 1.460 0 +0.01(+1.04%)
Aug 28, 2019 1.430 1.445 1.430 1.445 7,000 -0.01(-1.03%)
Aug 26, 2019 1.460 1.460 1.460 0 -0.09(-5.81%)
Aug 22, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 20, 2019 1.550 1.550 1.550 0 -0.00(-0.01%)
Aug 19, 2019 1.510 1.550 1.510 1.550 16,000 +0.06(+4.04%)
Aug 12, 2019 1.490 1.490 1.490 0 -0.06(-3.87%)
Aug 09, 2019 1.511 1.550 1.511 1.550 5,700 +0.06(+4.03%)
Aug 02, 2019 1.490 1.490 1.490 0 -0.06(-3.87%)
Aug 01, 2019 1.490 1.550 1.490 1.550 38,200 +0.14(+9.93%)
Jul 31, 2019 1.410 1.410 1.410 1.410 500 -0.09(-6.13%)
Jul 30, 2019 1.450 1.502 1.430 1.502 34,000 +0.05(+3.59%)
Jul 29, 2019 1.470 1.470 1.435 1.450 10,155 +0.00(+0.00%)
Jul 26, 2019 1.450 1.450 1.450 1.450 2,000 +0.04(+2.84%)
Jul 25, 2019 1.440 1.440 1.410 1.410 14,450 -0.02(-1.40%)
Jul 24, 2019 1.475 1.477 1.380 1.430 63,938 -0.10(-6.54%)
Jul 23, 2019 1.500 1.530 1.500 1.530 5,000 +0.03(+2.00%)
Jul 22, 2019 1.500 1.500 1.500 1.500 2,196 -0.08(-4.97%)
Jul 15, 2019 1.579 1.579 1.579 0 +0.05(+3.17%)
Jul 11, 2019 1.530 1.530 1.530 0 -0.02(-1.29%)
Jul 10, 2019 1.501 1.550 1.500 1.550 6,800 +0.05(+3.33%)
Jul 09, 2019 1.500 1.550 1.500 1.500 2,600 -0.04(-2.91%)
Jul 08, 2019 1.545 1.545 1.545 1.545 500 +0.03(+1.98%)
Jul 05, 2019 1.540 1.540 1.500 1.515 11,000 -0.02(-0.98%)
Jul 03, 2019 1.560 1.600 1.525 1.530 3,500 +0.01(+0.66%)
Jul 02, 2019 1.550 1.550 1.520 1.520 2,949 -0.03(-1.94%)
Jul 01, 2019 1.590 1.590 1.550 1.550 9,900 -0.02(-1.27%)
Jun 28, 2019 1.579 1.580 1.550 1.570 18,200 -0.01(-0.63%)
Jun 27, 2019 1.570 1.590 1.570 1.580 30,412 +0.00(+0.13%)
Jun 26, 2019 1.580 1.588 1.555 1.578 46,550 -0.00(-0.13%)
Jun 25, 2019 1.550 1.590 1.515 1.580 69,337 +0.03(+1.94%)
Jun 24, 2019 1.580 1.580 1.530 1.550 62,100 +0.07(+4.73%)
Jun 21, 2019 1.480 1.480 1.480 1.480 300 -0.12(-7.50%)
Jun 20, 2019 1.630 1.630 1.600 1.600 2,300 -0.01(-0.62%)
Jun 19, 2019 1.650 1.650 1.546 1.610 5,750 +0.08(+5.23%)
Jun 18, 2019 1.530 1.530 1.530 1.530 20,000 +0.00(+0.13%)
Jun 17, 2019 1.600 1.600 1.520 1.528 2,500 -0.10(-6.26%)
Jun 13, 2019 1.630 1.630 1.630 0 +0.00(+0.00%)
Jun 11, 2019 1.630 1.630 1.630 0 +0.01(+0.62%)
Jun 10, 2019 1.630 1.630 1.620 1.620 8,223 +0.12(+8.00%)
Jun 06, 2019 1.500 1.500 1.500 0 +0.02(+1.35%)
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.