Skip to main content
Becle, S.A.B. de C.V. (BMV:CUERVO)
Mexico flag Mexico · Delayed Price · Currency is MXN
16.39
-0.24 (-1.44%)
Mar 9, 2026, 1:59 PM CST

Becle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7116.8815.9316.26--2.22%4,971,625
Mar 6, 202616.8917.0916.4916.6316.63-0.89%2,033,757
Mar 5, 202617.1817.3416.6616.7816.78-1.76%3,745,817
Mar 4, 202617.1217.1916.6117.0817.080.23%4,299,000
Mar 3, 202616.9717.0816.4917.0417.040.89%2,591,237
Mar 2, 202617.6217.7316.8116.8916.89-3.71%3,327,974
Feb 27, 202617.7717.8116.8917.5417.54-1.79%3,105,329
Feb 26, 202618.0418.5617.6917.8617.86-3.46%1,227,717
Feb 25, 202618.2518.8818.1518.5018.501.70%1,374,453
Feb 24, 202618.7018.8918.1318.1918.19-3.04%1,982,834
Feb 23, 202618.8018.9118.5518.7618.76-0.69%635,070
Feb 20, 202618.5518.9418.5518.8918.891.12%1,057,642
Feb 19, 202618.7919.0018.5518.6818.68-0.11%1,220,161
Feb 18, 202618.8518.9918.5718.7018.70-0.32%1,097,741
Feb 17, 202619.0219.3918.6418.7618.76-1.63%1,543,287
Feb 16, 202618.7419.1618.7419.0719.071.87%726,729
Feb 13, 202618.6418.9618.4918.7218.720.92%2,076,158
Feb 12, 202619.0419.2218.5118.5518.55-2.16%1,689,663
Feb 11, 202619.9419.9418.7018.9618.96-4.68%2,937,484
Feb 10, 202619.7020.1419.5419.8919.891.48%1,533,562
Feb 9, 202619.2519.6819.0619.6019.602.30%2,520,272
Feb 6, 202619.0519.2818.9819.1619.161.00%2,847,711
Feb 5, 202619.4019.6518.7618.9718.97-1.91%1,732,541
Feb 4, 202619.3219.6518.7019.3419.34-0.41%1,607,832
Feb 3, 202618.4719.5518.4719.4219.425.66%4,096,311
Jan 30, 202618.4018.8018.1518.3818.380.44%5,601,481
Jan 29, 202619.2019.4018.1018.3018.30-4.24%1,513,586
Jan 28, 202619.2019.4518.8419.1119.110.63%1,408,070
Jan 27, 202619.7620.1318.8418.9918.99-3.65%2,930,700
Jan 26, 202620.1720.3519.6119.7119.71-1.35%2,452,929
Jan 23, 202620.6121.0619.6919.9819.98-2.39%1,230,627
Jan 22, 202620.4520.9020.4020.4720.470.10%1,422,055
Jan 21, 202620.9721.3420.4020.4520.45-1.59%788,791
Jan 20, 202621.5021.7120.7020.7820.78-4.20%822,470
Jan 19, 202621.0021.7621.0021.6921.692.26%335,172
Jan 16, 202621.7321.7320.9321.2121.21-2.03%718,759
Jan 15, 202621.9522.0921.5021.6521.65-1.32%461,780
Jan 14, 202621.9022.1921.7121.9421.94-0.36%534,514
Jan 13, 202622.5822.5821.9122.0222.02-2.44%332,201
Jan 12, 202622.8823.1622.3622.5722.57-2.08%1,119,456
Jan 9, 202622.6023.2022.6023.0523.052.26%819,946
Jan 8, 202622.3522.8222.0122.5422.541.12%3,089,661
Jan 7, 202621.9322.4021.8522.2922.292.29%842,084
Jan 6, 202621.1922.1421.0521.7921.793.32%547,363
Jan 5, 202620.9021.6620.7721.0921.092.08%528,440
Jan 2, 202620.8021.0520.4220.6620.66-0.19%452,346
Dec 31, 202520.6520.8720.5120.7020.700.34%270,281
Dec 30, 202520.4920.7520.4120.6320.630.59%509,554
Dec 29, 202520.8020.9920.3820.5120.51-1.91%364,441
Dec 26, 202520.9021.0820.5820.9120.91-0.05%301,485
Dec 24, 202521.3721.3720.8020.9220.92-2.01%186,817
Dec 23, 202522.0522.1421.1021.3521.35-2.73%349,028
Dec 22, 202521.2922.5221.2421.9521.953.49%881,675
Dec 19, 202521.3721.8521.0321.2121.21-0.84%2,325,532
Dec 18, 202520.8121.5720.7721.3921.392.69%530,098
Dec 17, 202521.1321.1320.6520.8320.83-1.14%366,557
Dec 16, 202520.8021.3620.6621.0721.071.30%394,029
Dec 15, 202520.5020.8820.5020.8020.801.46%637,341
Dec 11, 202520.6920.9720.3720.5020.50-0.44%894,033
Dec 10, 202520.4120.7120.0020.5920.591.38%2,906,127
Dec 9, 202520.3220.8020.2520.3120.31-0.59%1,780,792
Dec 8, 202520.8921.0020.3520.4320.43-1.78%583,537
Dec 5, 202520.6020.8820.1620.8020.800.58%1,766,474
Dec 4, 202521.6721.6920.6020.6820.68-4.70%1,350,234
Dec 3, 202521.8221.9021.4421.7021.700.74%997,969
Dec 2, 202521.7521.9421.4121.5421.54-1.96%668,344
Dec 1, 202522.2422.3921.9221.9721.97-0.27%297,448
Nov 28, 202521.4822.1821.4822.0322.032.61%336,484
Nov 27, 202521.5221.7221.3521.4721.47-0.56%123,387
Nov 26, 202521.8021.8421.5021.5921.59-1.77%368,640
Nov 25, 202521.6822.2121.4421.9821.981.67%452,273
Nov 24, 202521.6121.9621.2021.6221.621.41%1,161,217
Nov 21, 202521.3621.7121.2121.3221.32-1.25%689,273
Nov 20, 202522.1922.1921.4321.5921.59-1.37%258,090
Nov 19, 202521.9422.3421.7621.8921.89-0.77%1,059,083
Nov 18, 202522.0922.3521.8822.0622.06-0.32%288,124
Nov 14, 202522.6022.8021.9222.1322.13-2.43%405,760
Nov 13, 202522.8023.1022.6022.6822.68-1.22%396,629
Nov 12, 202523.2823.6022.8022.9622.96-1.88%541,942
Nov 11, 202523.1123.7022.9123.4023.401.74%887,515
Nov 10, 202522.9023.7722.8923.0023.00-2.46%687,369
Nov 7, 202523.8723.9523.1523.5823.58-1.42%1,048,735
Nov 6, 202524.3624.5323.6823.9223.92-1.81%352,397
Nov 5, 202523.9424.4923.7524.3624.362.61%2,979,444
Nov 4, 202523.0523.9022.7723.7423.742.99%518,885
Nov 3, 202522.8023.4222.8023.0523.051.23%444,198
Oct 31, 202522.4522.9022.0622.7722.771.29%1,083,527
Oct 30, 202523.0323.0722.3122.4822.48-2.35%1,881,020
Oct 29, 202523.6723.8522.9523.0223.02-2.37%679,834
Oct 28, 202524.4024.8023.3023.5823.58-3.79%703,072
Oct 27, 202523.8024.9923.8024.5124.512.55%1,241,766
Oct 24, 202523.6225.2923.5223.9023.900.17%998,948
Oct 23, 202521.8524.0021.8523.8623.8613.08%3,287,981
Oct 22, 202521.0921.3220.7321.1021.100.76%861,322
Oct 21, 202521.9821.9820.6020.9420.94-4.69%586,120
Oct 20, 202521.4722.0421.3921.9721.971.81%500,783
Oct 17, 202521.3621.9920.8021.5821.580.23%857,411
Oct 16, 202521.5022.2021.1921.5321.53-1.24%548,757
Oct 15, 202520.5921.9920.4021.8021.806.45%3,229,761
Oct 14, 202519.9920.9419.6820.4820.482.45%829,714