BCCLF - Becle, S.A.B. de C.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.55001.58701.58701.58701.587012,766
Sep 20, 20191.55001.58701.55001.58701.58706,000
Sep 19, 20191.55001.55001.55001.55001.5500-
Sep 18, 20191.55001.55001.55001.55001.5500-
Sep 17, 20191.55001.55001.55001.55001.5500-
Sep 16, 20191.55001.55001.55001.55001.55008,400
Sep 13, 20191.45001.45001.45001.45001.4500-
Sep 12, 20191.45001.45001.45001.45001.4500-
Sep 11, 20191.45001.45001.45001.45001.4500-
Sep 10, 20191.45001.45001.45001.45001.4500200
Sep 09, 20191.46001.46001.46001.46001.4600-
Sep 06, 20191.46001.46001.46001.46001.4600-
Sep 05, 20191.46001.46001.46001.46001.4600-
Sep 04, 20191.46001.46001.46001.46001.4600-
Sep 03, 20191.46001.46001.46001.46001.4600-
Aug 30, 20191.46001.46001.46001.46001.4600-
Aug 29, 20191.40001.46001.40001.46001.46003,918
Aug 28, 20191.43001.44501.43001.44501.44507,000
Aug 27, 20191.46001.46001.46001.46001.4600-
Aug 26, 20191.46211.46211.40001.46001.46009,988
Aug 23, 20191.55001.55001.55001.55001.5500-
Aug 22, 20191.55001.55001.55001.55001.5500-
Aug 21, 20191.55001.55001.55001.55001.5500-
Aug 20, 20191.50001.55001.50001.55001.55001,565
Aug 19, 20191.51001.55021.51001.55021.550216,000
Aug 16, 20191.49001.49001.49001.49001.4900-
Aug 15, 20191.49001.49001.49001.49001.4900-
Aug 14, 20191.49001.49001.49001.49001.4900-
Aug 13, 20191.49001.49001.49001.49001.4900-
Aug 12, 20191.49001.49001.49001.49001.4900125
Aug 09, 20191.51111.55001.51111.55001.55005,760
Aug 08, 20191.49001.49001.49001.49001.4900-
Aug 07, 20191.49001.49001.49001.49001.4900-
Aug 06, 20191.49001.49001.49001.49001.4900-
Aug 05, 20191.49001.49001.49001.49001.4900400
Aug 02, 20191.55001.55001.55001.55001.55001,000
Aug 01, 20191.48991.55001.48991.55001.550038,200
Jul 31, 20191.41001.41001.41001.41001.4100500
Jul 30, 20191.45001.50201.43001.50201.502034,000
Jul 29, 20191.47001.47001.43501.45001.450010,155
Jul 26, 20191.45001.45001.45001.45001.45002,000
Jul 25, 20191.44001.44001.41001.41001.410014,450
Jul 24, 20191.47501.47701.38001.43001.430063,938
Jul 23, 20191.50001.53001.50001.53001.53005,000
Jul 22, 20191.50001.50001.50001.50001.50002,196
Jul 19, 20191.57851.57851.57851.57851.5785-
Jul 18, 20191.57851.57851.57851.57851.5785-
Jul 17, 20191.57851.57851.57851.57851.5785-
Jul 16, 20191.57851.57851.57851.57851.5785-
Jul 15, 20191.57851.57851.57851.57851.57852,000
Jul 12, 20191.53001.53001.53001.53001.5300-
Jul 11, 20191.50901.53001.49001.53001.530026,651
Jul 10, 20191.50081.55001.50001.55001.55006,800
Jul 09, 20191.50001.55001.50001.50001.50002,600
Jul 08, 20191.54501.54501.54501.54501.5450500
Jul 05, 20191.54001.54001.50001.51501.515011,050
Jul 03, 20191.56001.60001.52501.53001.53003,500
Jul 02, 20191.55001.55001.52001.52001.52002,949
Jul 01, 20191.59001.59001.55001.55001.55009,900
Jun 28, 20191.57901.58001.55001.57001.570018,267
Jun 27, 20191.57001.59001.57001.58001.580030,412
Jun 26, 20191.58001.58801.55501.57801.578046,550
Jun 25, 20191.55001.59001.51501.58001.580069,337
Jun 24, 20191.58001.58001.53001.55001.550062,100
Jun 21, 20191.48001.48001.48001.48001.4800360
Jun 20, 20191.63001.63001.60001.60001.60002,300
Jun 19, 20191.65001.65001.54581.61001.61005,750
Jun 18, 20191.53001.53001.53001.53001.530020,000
Jun 17, 20191.60001.60001.52001.52801.52802,500
Jun 14, 20191.63001.63001.63001.63001.6300-
Jun 13, 20191.64001.64001.58501.63001.63003,511
Jun 12, 20191.63001.63001.63001.63001.6300-
Jun 11, 20191.63001.63001.63001.63001.63003,019
Jun 10, 2019------
Jun 07, 20191.50001.50001.50001.50001.5000-
Jun 06, 20191.50001.50001.50001.50001.500010,000
Jun 05, 20191.48001.48001.48001.48001.4800-
Jun 04, 20191.48001.48001.48001.48001.4800-
Jun 03, 20191.45001.48001.45001.48001.4800350
May 31, 20191.55001.55001.46001.50001.500031,700
May 30, 20191.62001.62001.62001.62001.6200-
May 29, 20191.61501.62001.61501.62001.6200200
May 28, 20191.66001.66001.66001.66001.6600250
May 24, 20191.65001.65001.65001.65001.6500-
May 23, 20191.65001.65001.65001.65001.6500100
May 22, 20191.65001.65001.65001.65001.6500-
May 21, 20191.65001.65001.65001.65001.6500-
May 20, 20191.65001.65001.65001.65001.6500-
May 17, 20191.65001.65001.65001.65001.6500-
May 16, 20191.65001.65001.65001.65001.6500-
May 15, 20191.65001.65001.65001.65001.6500300
May 14, 20191.50001.50001.50001.50001.5000300
May 13, 20191.65001.65001.65001.65001.6500190
May 10, 20191.57001.57001.57001.57001.5700-
May 09, 20191.57001.57001.57001.57001.5700-
May 08, 20191.62701.62701.57001.57001.570027,800
May 08, 20190.5473 Dividend
May 07, 20191.56001.56001.56001.56001.0127-
May 06, 20191.56001.56001.56001.56001.0127299
May 03, 20191.55001.55001.55001.55001.0062-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...