Canada markets closed

Becle, S.A.B. de C.V. (BCCLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0550+0.0350 (+1.73%)
At close: 01:03PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.02002.05502.02002.05502.05503,476
May 03, 20242.04502.04501.95002.02002.02001,800
May 02, 20242.05002.08002.05002.08002.08001,800
May 01, 20241.90301.90301.90301.90301.90303,800
Apr 30, 20241.93001.93001.93001.93001.9300-
Apr 29, 20241.93001.93001.93001.93001.93001,000
Apr 26, 20242.24002.24002.24002.24002.2400100
Apr 25, 20241.91002.00001.91002.00002.00002,200
Apr 24, 20241.95001.95001.95001.95001.9500-
Apr 23, 20241.84201.97001.84201.95001.95005,400
Apr 22, 20241.88001.88001.88001.88001.8800800
Apr 19, 20241.85001.87001.84001.87001.87006,900
Apr 18, 20241.90001.90001.90001.90001.9000100
Apr 17, 20241.92501.95001.85001.92501.925028,000
Apr 16, 20241.95001.95001.83001.83001.83002,600
Apr 15, 20242.01002.01002.01002.01002.01001,100
Apr 12, 20242.07002.08002.07002.08002.080017,100
Apr 11, 20242.10002.10002.05002.06002.060029,300
Apr 10, 20242.10002.12002.10002.12002.12001,600
Apr 09, 20242.22002.22002.22002.22002.2200-
Apr 08, 20242.22002.22002.22002.22002.2200900
Apr 05, 20242.22002.22002.22002.22002.220010,000
Apr 04, 20242.25002.25002.25002.25002.2500200
Apr 03, 20242.40002.40002.40002.40002.4000500
Apr 02, 20242.40602.50002.38602.38602.38605,200
Apr 01, 20242.44002.44002.44002.44002.44001,400
Mar 28, 20242.40002.42002.33502.42002.420011,700
Mar 27, 20242.40002.40002.40002.40002.4000200
Mar 26, 20242.29202.37002.29202.35002.350024,000
Mar 25, 20242.44002.44002.44002.44002.4400500
Mar 22, 20242.24002.45002.24002.24002.24002,500
Mar 21, 20242.23002.23002.23002.23002.2300800
Mar 20, 20242.40002.41002.40002.41002.410032,100
Mar 19, 20242.35002.45502.25002.25002.250032,900
Mar 18, 20242.30002.30002.30002.30002.30001,500
Mar 15, 20242.52802.52802.52802.52802.52802,000
Mar 14, 20242.48002.48002.48002.48002.48002,000
Mar 13, 20242.39002.39002.36002.36002.36002,300
Mar 12, 20242.44002.48002.30002.48002.480014,400
Mar 11, 20242.35002.44002.35002.44002.440019,500
Mar 08, 20242.50002.50002.27002.32002.32004,300
Mar 07, 20242.44002.44002.36002.36002.36001,000
Mar 06, 20242.39002.43902.38002.43902.43907,200
Mar 05, 20242.30002.30002.21002.21002.210020,200
Mar 04, 20242.43002.43002.34002.34002.34009,700
Mar 01, 20242.30002.39002.28002.39002.390011,500
Feb 29, 20242.20002.35002.20002.29002.29005,200
Feb 28, 20242.25002.30002.25002.30002.300054,400
Feb 27, 20242.17002.17002.17002.17002.1700-
Feb 26, 20242.19002.19002.17002.17002.17003,400
Feb 23, 20242.00002.19002.00002.19002.190064,700
Feb 22, 20241.92001.92001.92001.92001.9200800
Feb 21, 20241.88001.88001.88001.88001.8800-
Feb 20, 20241.80001.88001.80001.88001.880011,800
Feb 16, 20241.80002.00001.80001.88001.880062,200
Feb 15, 20241.90001.90001.83001.83001.83004,900
Feb 14, 20241.90001.90001.90001.90001.90001,900
Feb 13, 20242.00002.00002.00002.00002.00001,200
Feb 12, 20242.00002.00002.00002.00002.00003,500
Feb 09, 20241.91001.91001.91001.91001.9100-
Feb 08, 20241.91001.91001.91001.91001.9100200
Feb 07, 20241.84801.84801.84801.84801.8480-
Feb 06, 20241.88001.95001.84801.84801.84802,300
Feb 05, 20241.80001.86001.75001.86001.8600115,000
Feb 02, 20241.86601.86701.77001.77001.7700176,700
Feb 01, 20241.89001.91601.79001.79001.79009,300
Jan 31, 20241.80001.80001.80001.80001.80003,100
Jan 30, 20241.94001.94001.94001.94001.9400-
Jan 29, 20241.91701.94001.91701.94001.940015,200
Jan 26, 20241.95002.00001.85202.00002.00004,100
Jan 25, 20241.95001.95001.73001.88001.880020,200
Jan 24, 20241.83001.84001.83001.84001.84004,500
Jan 23, 20241.73001.81001.73001.73001.73006,000
Jan 22, 20241.80001.80001.80001.80001.800014,400
Jan 19, 20241.85001.85001.85001.85001.85002,000
Jan 18, 20241.77001.77001.77001.77001.77001,500
Jan 17, 20241.80001.80001.65001.76501.765061,000
Jan 16, 20241.80001.94901.80001.94901.949016,500
Jan 12, 20241.81201.81201.81201.81201.8120400
Jan 11, 20241.93001.99001.92501.92501.92504,200
Jan 10, 20241.91001.91001.91001.91001.9100-
Jan 09, 20241.91601.91601.91001.91001.9100900
Jan 08, 20242.02002.02001.90001.90001.900034,400
Jan 05, 20242.00002.00402.00002.00402.0040104,200
Jan 04, 20241.85001.85301.85001.85301.8530104,800
Jan 03, 20242.00002.00001.87001.87001.870045,700
Jan 02, 20242.00002.00001.94101.94101.941017,600
Dec 29, 20231.99001.99001.86101.86101.861018,300
Dec 28, 20231.86001.89001.86001.89001.89003,500
Dec 27, 20231.85001.95001.82001.85201.85202,200
Dec 26, 20231.81001.92001.81001.92001.920043,300
Dec 22, 20231.98001.98001.83001.90001.9000134,100
Dec 21, 20231.91002.00001.85001.89001.890049,900
Dec 20, 20231.78001.88001.78001.88001.880029,700
Dec 19, 20231.89001.94001.86001.86001.8600245,600
Dec 18, 20231.89001.89001.89001.89001.89005,300
Dec 15, 20231.91001.91001.91001.91001.9100100,000
Dec 14, 20231.88501.91001.88001.91001.910020,000
Dec 13, 20231.82001.82001.82001.82001.82004,700
Dec 12, 20231.82001.82001.82001.82001.8200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...