Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.850 1.910 1.840 1.910 3,226 -0.01(-0.52%)
Jun 29, 2020 1.900 1.944 1.900 1.920 17,101 -0.01(-0.26%)
Jun 26, 2020 1.925 1.925 1.925 1.925 1,000 +0.08(+4.62%)
Jun 25, 2020 1.950 1.950 1.810 1.840 15,050 -0.11(-5.64%)
Jun 24, 2020 1.950 1.950 1.950 75 +0.00(+0.00%)
Jun 23, 2020 1.950 1.970 1.915 1.950 54,078 +0.10(+5.41%)
Jun 22, 2020 1.950 1.950 1.850 1.850 1,200 -0.04(-2.05%)
Jun 19, 2020 1.889 1.889 1.889 1.889 300 -0.03(-1.62%)
Jun 18, 2020 1.920 1.920 1.920 1.920 240 +0.06(+3.23%)
Jun 12, 2020 1.860 1.860 1.860 0 +0.17(+10.00%)
Jun 11, 2020 1.725 1.725 1.691 1.691 1,300 -0.12(-6.63%)
Jun 10, 2020 1.772 1.811 1.720 1.811 9,700 +0.02(+1.30%)
Jun 09, 2020 1.811 1.811 1.788 1.788 6,551 +0.05(+2.74%)
Jun 08, 2020 1.824 1.824 1.740 1.740 725 -0.13(-6.95%)
Jun 05, 2020 1.861 1.980 1.780 1.870 23,800 +0.06(+3.08%)
Jun 04, 2020 1.814 1.814 1.814 1.814 500 -0.07(-3.76%)
Jun 03, 2020 1.885 1.885 1.885 1.885 500 -0.10(-5.28%)
Jun 02, 2020 1.990 1.990 1.990 1.990 500 +0.22(+12.27%)
Jun 01, 2020 1.660 1.790 1.660 1.772 4,990 +0.05(+3.05%)
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%)
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.