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 (%)
Aug 28, 2020 1.750 1.750 1.750 0 -0.09(-4.76%)
Aug 27, 2020 1.810 1.850 1.810 1.837 14,583 -0.05(-2.69%)
Aug 26, 2020 1.888 1.888 1.888 1.888 26,460 +0.07(+3.74%)
Aug 24, 2020 1.820 1.820 1.820 0 -0.03(-1.67%)
Aug 21, 2020 1.830 1.851 1.830 1.851 6,800 +0.03(+1.92%)
Aug 20, 2020 1.816 1.816 1.816 5,000 +0.00(+0.00%)
Aug 19, 2020 1.900 2.000 1.816 1.816 7,307 -0.07(-3.92%)
Aug 18, 2020 1.976 1.976 1.890 1.890 4,250 +0.09(+5.00%)
Aug 17, 2020 2.000 2.000 1.790 1.800 25,951 -0.24(-11.55%)
Aug 14, 2020 2.020 2.110 1.881 2.035 700 +0.02(+0.74%)
Aug 13, 2020 2.130 2.150 1.890 2.020 9,334 +0.02(+1.25%)
Aug 12, 2020 2.117 2.117 1.995 1.995 2,583 -0.12(-5.90%)
Aug 11, 2020 2.120 2.120 2.120 2.120 235 +0.30(+16.48%)
Aug 10, 2020 1.820 1.820 1.820 1.820 1,000 -0.24(-11.86%)
Aug 07, 2020 2.090 2.090 2.065 2.065 2,000 +0.06(+2.99%)
Aug 05, 2020 2.005 2.005 2.005 0 +0.02(+1.26%)
Aug 04, 2020 1.980 1.980 1.980 6 +0.00(+0.00%)
Aug 03, 2020 1.882 1.980 1.882 1.980 26,000 -0.12(-5.71%)
Jul 31, 2020 2.100 2.100 2.100 2.100 400 +0.24(+12.90%)
Jul 30, 2020 1.990 1.990 1.860 1.860 1,010 -0.29(-13.49%)
Jul 28, 2020 2.150 2.150 2.150 0 +0.03(+1.26%)
Jul 27, 2020 2.008 2.123 2.008 2.123 22,697 +0.19(+9.62%)
Jul 24, 2020 2.000 2.025 1.937 1.937 158,600 -0.04(-1.92%)
Jul 23, 2020 1.955 1.975 1.955 1.975 179,365 +0.15(+8.13%)
Jul 20, 2020 1.827 1.827 1.827 0 +0.01(+0.63%)
Jul 17, 2020 1.815 1.815 1.815 1.815 500 -0.03(-1.36%)
Jul 16, 2020 1.800 1.840 1.800 1.840 2,100 +0.04(+2.22%)
Jul 14, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 13, 2020 1.915 1.915 1.800 1.800 1,600 -0.10(-5.26%)
Jul 10, 2020 1.900 1.900 1.900 1.900 200 +0.10(+5.56%)
Jul 09, 2020 1.800 1.800 1.800 1.800 600 +0.05(+2.86%)
Jul 08, 2020 1.750 1.750 1.750 1.750 7,000 -0.25(-12.50%)
Jul 07, 2020 2.000 2.000 2.000 50 +0.00(+0.00%)
Jul 06, 2020 2.000 2.000 2.000 2.000 350 -0.01(-0.50%)
Jul 01, 2020 2.010 2.010 2.010 0 +0.10(+5.24%)
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%)
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.