Becle, S.A.B. de C.V. (BMV:CUERVO)
Mexico
· Delayed Price · Currency is MXN 20.80
+0.12 (0.58%)
At close: Dec 5, 2025
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.60 | 20.88 | 20.16 | 20.80 | 20.80 | 0.58% | 1,766,474 |
| Dec 4, 2025 | 21.67 | 21.69 | 20.60 | 20.68 | 20.68 | -4.70% | 1,350,234 |
| Dec 3, 2025 | 21.82 | 21.90 | 21.44 | 21.70 | 21.70 | 0.74% | 997,969 |
| Dec 2, 2025 | 21.75 | 21.94 | 21.41 | 21.54 | 21.54 | -1.96% | 668,344 |
| Dec 1, 2025 | 22.24 | 22.39 | 21.92 | 21.97 | 21.97 | -0.27% | 297,448 |
| Nov 28, 2025 | 21.48 | 22.18 | 21.48 | 22.03 | 22.03 | 2.61% | 336,484 |
| Nov 27, 2025 | 21.52 | 21.72 | 21.35 | 21.47 | 21.47 | -0.56% | 123,387 |
| Nov 26, 2025 | 21.80 | 21.84 | 21.50 | 21.59 | 21.59 | -1.77% | 368,640 |
| Nov 25, 2025 | 21.68 | 22.21 | 21.44 | 21.98 | 21.98 | 1.67% | 452,273 |
| Nov 24, 2025 | 21.61 | 21.96 | 21.20 | 21.62 | 21.62 | 1.41% | 1,161,217 |
| Nov 21, 2025 | 21.36 | 21.71 | 21.21 | 21.32 | 21.32 | -1.25% | 689,273 |
| Nov 20, 2025 | 22.19 | 22.19 | 21.43 | 21.59 | 21.59 | -1.37% | 258,090 |
| Nov 19, 2025 | 21.94 | 22.34 | 21.76 | 21.89 | 21.89 | -0.77% | 1,059,083 |
| Nov 18, 2025 | 22.09 | 22.35 | 21.88 | 22.06 | 22.06 | -0.32% | 288,124 |
| Nov 14, 2025 | 22.60 | 22.80 | 21.92 | 22.13 | 22.13 | -2.43% | 405,760 |
| Nov 13, 2025 | 22.80 | 23.10 | 22.60 | 22.68 | 22.68 | -1.22% | 396,629 |
| Nov 12, 2025 | 23.28 | 23.60 | 22.80 | 22.96 | 22.96 | -1.88% | 541,942 |
| Nov 11, 2025 | 23.11 | 23.70 | 22.91 | 23.40 | 23.40 | 1.74% | 887,515 |
| Nov 10, 2025 | 22.90 | 23.77 | 22.89 | 23.00 | 23.00 | -2.46% | 687,369 |
| Nov 7, 2025 | 23.87 | 23.95 | 23.15 | 23.58 | 23.58 | -1.42% | 1,048,735 |
| Nov 6, 2025 | 24.36 | 24.53 | 23.68 | 23.92 | 23.92 | -1.81% | 352,397 |
| Nov 5, 2025 | 23.94 | 24.49 | 23.75 | 24.36 | 24.36 | 2.61% | 2,979,444 |
| Nov 4, 2025 | 23.05 | 23.90 | 22.77 | 23.74 | 23.74 | 2.99% | 518,885 |
| Nov 3, 2025 | 22.80 | 23.42 | 22.80 | 23.05 | 23.05 | 1.23% | 444,198 |
| Oct 31, 2025 | 22.45 | 22.90 | 22.06 | 22.77 | 22.77 | 1.29% | 1,083,527 |
| Oct 30, 2025 | 23.03 | 23.07 | 22.31 | 22.48 | 22.48 | -2.35% | 1,881,020 |
| Oct 29, 2025 | 23.67 | 23.85 | 22.95 | 23.02 | 23.02 | -2.37% | 679,834 |
| Oct 28, 2025 | 24.40 | 24.80 | 23.30 | 23.58 | 23.58 | -3.79% | 703,072 |
| Oct 27, 2025 | 23.80 | 24.99 | 23.80 | 24.51 | 24.51 | 2.55% | 1,241,766 |
| Oct 24, 2025 | 23.62 | 25.29 | 23.52 | 23.90 | 23.90 | 0.17% | 998,948 |
| Oct 23, 2025 | 21.85 | 24.00 | 21.85 | 23.86 | 23.86 | 13.08% | 3,287,981 |
| Oct 22, 2025 | 21.09 | 21.32 | 20.73 | 21.10 | 21.10 | 0.76% | 861,322 |
| Oct 21, 2025 | 21.98 | 21.98 | 20.60 | 20.94 | 20.94 | -4.69% | 586,120 |
| Oct 20, 2025 | 21.47 | 22.04 | 21.39 | 21.97 | 21.97 | 1.81% | 500,783 |
| Oct 17, 2025 | 21.36 | 21.99 | 20.80 | 21.58 | 21.58 | 0.23% | 857,411 |
| Oct 16, 2025 | 21.50 | 22.20 | 21.19 | 21.53 | 21.53 | -1.24% | 548,757 |
| Oct 15, 2025 | 20.59 | 21.99 | 20.40 | 21.80 | 21.80 | 6.45% | 3,229,761 |
| Oct 14, 2025 | 19.99 | 20.94 | 19.68 | 20.48 | 20.48 | 2.45% | 829,714 |
| Oct 13, 2025 | 19.15 | 20.15 | 19.12 | 19.99 | 19.99 | 4.44% | 752,219 |
| Oct 10, 2025 | 19.10 | 19.45 | 19.00 | 19.14 | 19.14 | 0.74% | 1,676,065 |
| Oct 9, 2025 | 19.20 | 19.35 | 18.86 | 19.00 | 19.00 | -0.73% | 1,088,037 |
| Oct 8, 2025 | 19.26 | 19.26 | 19.06 | 19.14 | 19.14 | -0.57% | 366,639 |
| Oct 7, 2025 | 19.25 | 19.44 | 19.11 | 19.25 | 19.25 | - | 1,164,314 |
| Oct 6, 2025 | 19.30 | 19.40 | 19.16 | 19.25 | 19.25 | - | 1,260,421 |
| Oct 3, 2025 | 19.52 | 19.53 | 19.14 | 19.25 | 19.25 | -0.93% | 1,822,251 |
| Oct 2, 2025 | 19.55 | 19.75 | 19.32 | 19.43 | 19.43 | -0.10% | 5,373,595 |
| Oct 1, 2025 | 19.50 | 19.67 | 19.33 | 19.45 | 19.45 | -0.66% | 1,012,499 |
| Sep 30, 2025 | 19.41 | 19.77 | 19.35 | 19.58 | 19.58 | 1.29% | 17,151,710 |
| Sep 29, 2025 | 20.00 | 20.10 | 19.26 | 19.33 | 19.33 | -3.30% | 1,361,901 |
| Sep 26, 2025 | 20.15 | 20.15 | 19.79 | 19.99 | 19.99 | -0.30% | 367,038 |