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 08, 2023 2.490 2.490 2.180 2.380 5,160 -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%)
Mar 01, 2023 2.395 0 -0.04(-1.84%)
Feb 28, 2023 2.170 2.450 2.170 2.440 3,300 -0.01(-0.41%)
Feb 27, 2023 2.285 2.450 2.182 2.450 3,324 +0.37(+17.96%)
Feb 24, 2023 2.077 2.077 2.077 2.077 100 -0.21(-9.30%)
Feb 23, 2023 2.300 2.300 2.290 2.290 4,511 -0.01(-0.43%)
Feb 22, 2023 2.450 2.450 2.300 2.300 50,758 -0.01(-0.43%)
Feb 21, 2023 2.500 2.500 2.310 2.310 2,033 -0.05(-2.12%)
Feb 17, 2023 2.370 2.370 2.360 2.360 1,721 -0.18(-7.00%)
Feb 16, 2023 2.550 2.550 2.538 2.538 2,509 +0.24(+10.33%)
Feb 15, 2023 2.300 2.300 2.300 2.300 1,700 -0.01(-0.43%)
Feb 14, 2023 2.310 2.310 2.310 2.310 200 -0.09(-3.75%)
Feb 13, 2023 2.450 2.450 2.400 2.400 4,199 -0.05(-2.04%)
Feb 10, 2023 2.450 2.450 2.450 2.450 200 +0.19(+8.41%)
Feb 06, 2023 2.260 2 -0.34(-13.07%)
Feb 03, 2023 2.475 2.600 2.310 2.600 9,000 +0.10(+4.00%)
Feb 02, 2023 2.500 2.500 2.500 2.500 10,482 +0.34(+15.74%)
Feb 01, 2023 2.160 2.160 2.160 2.160 2,000 -0.22(-9.24%)
Jan 31, 2023 2.400 2.400 2.380 2.380 23,835 -0.01(-0.31%)
Jan 30, 2023 2.388 2.388 2.388 2.388 11,300 +0.02(+0.74%)
Jan 26, 2023 2.370 1,000,542 +0.07(+3.04%)
Jan 25, 2023 2.300 2.300 2.300 2.300 700 -0.05(-2.13%)
Jan 23, 2023 2.350 0 +0.02(+0.86%)
Jan 20, 2023 2.330 2.330 2.330 2.330 200 +0.04(+1.53%)
Jan 13, 2023 2.295 0 -0.02(-0.65%)
Jan 10, 2023 2.310 10 +0.00(+0.00%)
Jan 09, 2023 2.250 2.310 2.180 2.310 1,700 +0.31(+15.67%)
Jan 05, 2023 1.997 0 -0.16(-7.55%)
Jan 03, 2023 2.160 3 -0.15(-6.49%)
Dec 29, 2022 2.310 0 +0.19(+8.96%)
Dec 28, 2022 2.100 2.120 2.050 2.120 25,932 +0.06(+2.91%)
Dec 23, 2022 2.060 15 -0.12(-5.50%)
Dec 22, 2022 2.180 2.180 2.060 2.180 6,100 +0.04(+1.87%)
Dec 21, 2022 2.150 2.150 2.140 2.140 8,472 +0.04(+1.90%)
Dec 20, 2022 2.100 2.100 2.100 2.100 42,455 +0.05(+2.44%)
Dec 19, 2022 2.150 2.150 2.050 2.050 4,068 -0.11(-5.09%)
Dec 16, 2022 2.160 2.160 2.160 2.160 1,255 -0.02(-0.92%)
Dec 15, 2022 2.180 2.180 2.110 2.180 31,300 +0.02(+0.93%)
Dec 14, 2022 2.200 2.200 2.100 2.160 4,900 +0.01(+0.47%)
Dec 13, 2022 2.150 2.150 2.150 2.150 12,500 -0.02(-0.92%)
Dec 12, 2022 2.170 2.170 2.010 2.170 7,505 +0.12(+5.85%)
Dec 09, 2022 2.250 2.260 2.050 2.050 57,908 -0.30(-12.76%)
Dec 08, 2022 2.350 2.350 2.350 2.350 488 +0.00(+0.00%)
Dec 07, 2022 2.230 2.350 2.230 2.350 9,300 +0.00(+0.00%)
Dec 06, 2022 2.350 2.350 2.350 2.350 21,459 +0.17(+7.70%)
Dec 05, 2022 2.182 2.182 2.182 2.182 3,102 -0.02(-0.82%)
Dec 01, 2022 2.200 0 +0.15(+7.32%)
Nov 30, 2022 2.120 2.120 2.050 2.050 5,400 -0.17(-7.66%)
Nov 29, 2022 2.220 2.220 2.220 2.220 1,827 -0.13(-5.53%)
Nov 28, 2022 2.350 2.350 2.350 2.350 1,000 +0.02(+0.86%)
Nov 22, 2022 2.330 0 +0.17(+7.87%)
Nov 21, 2022 2.160 2.160 2.160 2.160 5,710 -0.14(-6.09%)
Nov 18, 2022 2.300 2.300 2.300 2.300 495 +0.10(+4.55%)
Nov 17, 2022 2.150 2.200 2.150 2.200 300 +0.29(+15.18%)
Nov 15, 2022 1.910 19,756 -0.29(-13.18%)
Nov 14, 2022 2.200 2.200 2.200 2.200 188 +0.01(+0.46%)
Nov 11, 2022 2.200 2.220 2.115 2.190 14,209 +0.36(+19.67%)
Nov 10, 2022 2.095 2.095 1.830 1.830 3,775 -0.26(-12.44%)
Nov 08, 2022 2.090 0 +0.13(+6.63%)
Nov 04, 2022 1.960 0 -0.17(-7.98%)
Nov 03, 2022 2.048 2.130 2.048 2.130 5,364 +0.00(+0.00%)
Nov 02, 2022 2.130 2.140 2.130 2.130 4,492 -0.01(-0.47%)
Nov 01, 2022 1.870 2.140 1.870 2.140 24,500 +0.03(+1.42%)
Oct 31, 2022 2.100 2.130 2.080 2.110 213,294 +0.01(+0.48%)
Oct 28, 2022 2.100 2.100 2.100 2.100 552,095 +0.15(+7.69%)
Oct 27, 2022 1.980 1.980 1.950 1.950 769 -0.10(-4.88%)
Oct 26, 2022 1.925 2.050 1.925 2.050 4,242 +0.13(+6.77%)
Oct 25, 2022 1.940 1.940 1.739 1.920 790,796 +0.02(+1.05%)
Oct 24, 2022 1.870 1.900 1.870 1.900 97,922 +0.07(+3.83%)
Oct 20, 2022 1.830 10,992 +0.01(+0.55%)
Oct 19, 2022 1.800 1.820 1.800 1.820 400,250 +0.07(+4.00%)
Oct 18, 2022 1.900 1.915 1.750 1.750 41,291 -0.05(-3.05%)
Oct 17, 2022 1.805 1.805 1.805 1.805 2,101 -0.22(-11.08%)
Oct 13, 2022 2.030 648,331 +0.19(+10.33%)
Oct 12, 2022 1.850 1.850 1.830 1.840 7,547 +0.02(+1.10%)
Oct 11, 2022 1.820 1.820 1.820 1.820 10,000 +0.04(+1.96%)
Oct 10, 2022 1.780 1.785 1.780 1.785 50,537 -0.02(-0.83%)
Oct 07, 2022 1.775 1.800 1.775 1.800 23,363 -0.07(-4.00%)
Oct 06, 2022 1.825 1.900 1.700 1.875 23,100 +0.02(+1.35%)
Oct 05, 2022 1.850 1.850 1.850 1.850 10,500 +0.05(+2.78%)
Oct 04, 2022 1.752 1.800 1.752 1.800 5,240 +0.05(+2.86%)
Oct 03, 2022 1.750 1.750 1.750 1.750 21,664 -0.02(-1.13%)
Sep 30, 2022 1.750 1.850 1.700 1.770 26,774 +0.02(+1.14%)
Sep 29, 2022 1.750 1.750 1.750 1.750 2,704 -0.10(-5.41%)
Sep 28, 2022 1.750 1.850 1.750 1.850 17,803 +0.01(+0.27%)
Sep 27, 2022 1.800 1.880 1.800 1.845 158,606 +0.02(+1.10%)
Sep 26, 2022 1.825 1.825 1.825 1.825 14,274 -0.05(-2.93%)
Sep 23, 2022 1.850 1.950 1.850 1.880 34,391 -0.10(-4.81%)
Sep 22, 2022 1.975 2.100 1.975 1.975 8,746 +0.00(+0.00%)
Sep 21, 2022 1.800 1.975 1.800 1.975 1,237 -0.13(-6.40%)
Sep 19, 2022 2.110 2 +0.12(+6.03%)
Sep 16, 2022 1.750 2.100 1.750 1.990 16,774 +0.05(+2.55%)
Sep 15, 2022 1.950 2.010 1.941 1.941 31,632 -0.07(-3.45%)
Sep 14, 2022 2.000 2.070 1.950 2.010 164,827 +0.01(+0.50%)
Sep 13, 2022 1.850 2.000 1.850 2.000 4,190 -0.09(-4.31%)
Sep 12, 2022 2.060 2.090 2.050 2.090 6,935 +0.04(+1.87%)
Sep 09, 2022 2.030 2.054 2.030 2.052 162,196 +0.00(+0.08%)
Sep 08, 2022 2.045 2.050 1.980 2.050 266,796 +0.09(+4.59%)
Sep 07, 2022 2.080 2.080 1.950 1.960 473,389 -0.09(-4.39%)
Sep 06, 2022 2.000 2.050 1.990 2.050 507,746 -0.05(-2.38%)
Sep 02, 2022 2.050 2.100 2.050 2.100 404,410 +0.15(+7.69%)
Sep 01, 2022 2.020 2.135 1.950 1.950 458,637 -0.09(-4.33%)
Aug 31, 2022 2.100 2.100 2.000 2.038 474,936 -0.00(-0.08%)
Aug 30, 2022 2.100 2.100 1.980 2.040 466,667 -0.10(-4.67%)
Aug 29, 2022 2.135 2.210 2.070 2.140 432,735 -0.07(-3.17%)
Aug 25, 2022 2.210 171,584 +0.02(+1.14%)
Aug 24, 2022 2.260 2.260 2.185 2.185 8,433 -0.04(-2.02%)
Aug 19, 2022 2.230 9,171 -0.00(-0.22%)
Aug 18, 2022 2.235 2.235 2.235 2.235 15,443 +0.06(+3.00%)
Aug 17, 2022 2.070 2.235 2.070 2.170 5,612 +0.04(+1.88%)
Aug 16, 2022 2.130 2.130 2.130 2.130 3,031 -0.13(-5.75%)
Aug 15, 2022 2.010 2.350 2.010 2.260 14,240 +0.03(+1.35%)
Aug 12, 2022 2.230 2.230 2.230 2.230 6,000 -0.05(-2.19%)
Aug 11, 2022 2.090 2.315 2.090 2.280 75,660 +0.10(+4.59%)
Aug 10, 2022 2.190 2.250 2.090 2.180 28,540 -0.02(-0.91%)
Aug 08, 2022 2.200 42,105 +0.00(+0.00%)
Aug 04, 2022 2.200 0 +0.13(+6.28%)
Aug 03, 2022 2.160 2.160 2.070 2.070 15,007 -0.14(-6.33%)
Aug 02, 2022 2.210 2.210 2.210 2.210 1,087 +0.15(+7.28%)
Aug 01, 2022 2.200 2.200 2.050 2.060 6,222 -0.24(-10.43%)
Jul 29, 2022 2.400 2.400 2.300 2.300 5,865 +0.00(+0.00%)
Jul 28, 2022 2.300 2.300 2.300 2.300 18,080 +0.03(+1.32%)
Jul 27, 2022 2.300 2.300 2.270 2.270 5,509 +0.24(+11.82%)
Jul 25, 2022 2.030 4 -0.17(-7.73%)
Jul 22, 2022 2.200 2.200 2.200 2.200 110 +0.00(+0.00%)
Jul 21, 2022 2.120 2.215 2.120 2.200 102,300 -0.03(-1.35%)
Jul 20, 2022 2.180 2.230 2.180 2.230 15,352 +0.09(+4.20%)
Jul 19, 2022 2.250 2.300 2.140 2.140 26,301 -0.11(-4.88%)
Jul 15, 2022 2.250 4 +0.00(+0.00%)
Jul 14, 2022 2.120 2.250 2.110 2.250 3,142 +0.22(+10.83%)
Jul 13, 2022 2.150 2.150 2.030 2.030 21,800 -0.08(-3.79%)
Jul 12, 2022 2.110 2.120 2.110 2.110 14,464 +0.00(+0.24%)
Jul 11, 2022 2.070 2.105 2.070 2.105 6,326 +0.00(+0.24%)
Jul 08, 2022 2.100 2.100 2.100 2.100 100 -0.05(-2.33%)
Jul 07, 2022 2.150 2.150 2.150 2.150 332,135 +0.12(+5.91%)
Jul 06, 2022 2.090 2.090 2.030 2.030 203,372 -0.06(-2.87%)
Jul 05, 2022 2.070 2.100 2.030 2.090 364,435 +0.00(+0.00%)
Jul 01, 2022 2.200 2.200 2.090 2.090 443,806 -0.09(-4.13%)
Jun 29, 2022 2.180 3,237 +0.00(+0.00%)
Jun 28, 2022 2.100 2.180 2.100 2.180 226,931 +0.03(+1.40%)
Jun 24, 2022 2.150 37,116 +0.02(+0.94%)
Jun 23, 2022 2.220 2.220 2.130 2.130 4,500 -0.02(-0.93%)
Jun 21, 2022 2.150 0 +0.00(+0.00%)
Jun 17, 2022 2.140 2.170 2.140 2.150 20,859 +0.00(+0.00%)
Jun 16, 2022 2.150 2.150 2.050 2.150 19,070 -0.12(-5.29%)
Jun 15, 2022 2.090 2.270 2.090 2.270 1,355 +0.15(+7.08%)
Jun 14, 2022 2.150 2.150 2.120 2.120 2,599 +0.00(+0.00%)
Jun 13, 2022 2.200 2.200 2.115 2.120 137,275 -0.08(-3.64%)
Jun 10, 2022 2.120 2.205 2.120 2.200 3,590 -0.15(-6.38%)
Jun 09, 2022 2.350 2.350 2.350 2.350 870 +0.11(+4.91%)
Jun 08, 2022 2.220 2.240 2.220 2.240 1,260 -0.01(-0.44%)
Jun 07, 2022 2.260 2.260 2.250 2.250 28,340 +0.00(+0.22%)
Jun 06, 2022 2.250 2.250 2.245 2.245 4,904 +0.12(+5.90%)
Jun 03, 2022 2.120 2.120 2.120 2.120 25,831 -0.17(-7.22%)
Jun 02, 2022 2.285 2.285 2.280 2.285 1,050 +0.01(+0.22%)
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.