Becle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.75	14.87	14.50	14.61	14.61	-0.61%	1,335,758
Apr 27, 2026	14.97	15.14	14.58	14.70	14.70	-1.34%	1,299,514
Apr 24, 2026	15.01	15.28	14.77	14.90	14.90	-0.33%	2,661,797
Apr 23, 2026	15.15	15.27	14.89	14.95	14.95	-1.32%	1,812,514
Apr 22, 2026	15.24	15.49	15.07	15.15	15.15	-0.39%	2,153,455
Apr 21, 2026	15.71	15.71	15.16	15.21	15.21	-2.06%	2,423,658
Apr 20, 2026	15.75	15.78	15.30	15.53	15.53	-0.89%	2,539,328
Apr 17, 2026	15.41	16.00	15.32	15.67	15.67	2.15%	1,483,866
Apr 16, 2026	15.77	15.90	15.30	15.34	15.34	-2.23%	3,215,574
Apr 15, 2026	16.56	16.59	15.44	15.69	15.69	-5.31%	2,257,292
Apr 14, 2026	16.46	16.88	16.00	16.57	16.57	1.04%	7,070,414
Apr 13, 2026	16.53	16.65	16.30	16.40	16.40	-0.55%	2,245,264
Apr 10, 2026	16.40	16.64	16.25	16.49	16.49	1.10%	953,338
Apr 9, 2026	16.60	16.68	16.20	16.31	16.31	-2.28%	1,334,688
Apr 8, 2026	16.46	17.08	16.46	16.69	16.69	1.95%	4,822,963
Apr 7, 2026	16.29	16.54	16.26	16.37	16.37	0.12%	775,198
Apr 6, 2026	16.35	16.43	16.23	16.35	16.35	-0.91%	1,693,216
Apr 1, 2026	16.37	16.63	16.25	16.50	16.50	1.29%	3,257,536
Mar 31, 2026	16.11	16.43	16.07	16.29	16.29	1.62%	1,197,802
Mar 30, 2026	15.93	16.20	15.78	16.03	16.03	1.07%	2,286,818
Mar 27, 2026	15.65	15.92	15.34	15.86	15.86	1.93%	2,093,547
Mar 26, 2026	15.38	15.88	15.31	15.56	15.56	0.84%	3,663,563
Mar 25, 2026	15.06	15.46	14.94	15.43	15.43	2.80%	1,818,177
Mar 24, 2026	14.77	15.04	14.65	15.01	15.01	2.04%	2,704,565
Mar 23, 2026	15.16	15.50	14.68	14.71	14.71	-2.45%	1,272,091
Mar 20, 2026	15.14	15.28	14.64	15.08	15.08	-0.46%	33,252,230
Mar 19, 2026	15.22	15.22	14.99	15.15	15.15	-0.33%	1,491,948
Mar 18, 2026	15.44	15.44	15.09	15.20	15.20	-1.36%	1,539,386
Mar 17, 2026	15.20	15.56	15.06	15.41	15.41	2.05%	4,578,109
Mar 13, 2026	15.42	15.63	15.00	15.10	15.10	-1.69%	3,109,145
Mar 12, 2026	15.85	15.85	15.32	15.36	15.36	-3.34%	3,058,340
Mar 11, 2026	15.83	16.03	15.72	15.89	15.89	0.82%	5,614,583
Mar 10, 2026	16.32	16.40	15.63	15.76	15.76	-3.61%	9,061,644
Mar 9, 2026	16.71	16.88	15.93	16.35	16.35	-1.68%	6,048,148
Mar 6, 2026	16.89	17.09	16.49	16.63	16.63	-0.89%	2,033,757
Mar 5, 2026	17.18	17.34	16.66	16.78	16.78	-1.76%	3,745,817
Mar 4, 2026	17.12	17.19	16.61	17.08	17.08	0.23%	4,299,000
Mar 3, 2026	16.97	17.08	16.49	17.04	17.04	0.89%	2,591,237
Mar 2, 2026	17.62	17.73	16.81	16.89	16.89	-3.71%	3,327,974
Feb 27, 2026	17.77	17.81	16.89	17.54	17.54	-1.79%	3,105,329
Feb 26, 2026	18.04	18.56	17.69	17.86	17.86	-3.46%	1,227,717
Feb 25, 2026	18.25	18.88	18.15	18.50	18.50	1.70%	1,374,453
Feb 24, 2026	18.70	18.89	18.13	18.19	18.19	-3.04%	1,982,834
Feb 23, 2026	18.80	18.91	18.55	18.76	18.76	-0.69%	635,070
Feb 20, 2026	18.55	18.94	18.55	18.89	18.89	1.12%	1,057,642
Feb 19, 2026	18.79	19.00	18.55	18.68	18.68	-0.11%	1,220,161
Feb 18, 2026	18.85	18.99	18.57	18.70	18.70	-0.32%	1,097,741
Feb 17, 2026	19.02	19.39	18.64	18.76	18.76	-1.63%	1,543,287
Feb 16, 2026	18.74	19.16	18.74	19.07	19.07	1.87%	726,729
Feb 13, 2026	18.64	18.96	18.49	18.72	18.72	0.92%	2,076,158
Feb 12, 2026	19.04	19.22	18.51	18.55	18.55	-2.16%	1,689,663
Feb 11, 2026	19.94	19.94	18.70	18.96	18.96	-4.68%	2,937,484
Feb 10, 2026	19.70	20.14	19.54	19.89	19.89	1.48%	1,533,562
Feb 9, 2026	19.25	19.68	19.06	19.60	19.60	2.30%	2,520,272
Feb 6, 2026	19.05	19.28	18.98	19.16	19.16	1.00%	2,847,711
Feb 5, 2026	19.40	19.65	18.76	18.97	18.97	-1.91%	1,732,541
Feb 4, 2026	19.32	19.65	18.70	19.34	19.34	-0.41%	1,607,832
Feb 3, 2026	18.47	19.55	18.47	19.42	19.42	5.66%	4,096,311
Jan 30, 2026	18.40	18.80	18.15	18.38	18.38	0.44%	5,601,481
Jan 29, 2026	19.20	19.40	18.10	18.30	18.30	-4.24%	1,513,586
Jan 28, 2026	19.20	19.45	18.84	19.11	19.11	0.63%	1,408,070
Jan 27, 2026	19.76	20.13	18.84	18.99	18.99	-3.65%	2,930,700
Jan 26, 2026	20.17	20.35	19.61	19.71	19.71	-1.35%	2,452,929
Jan 23, 2026	20.61	21.06	19.69	19.98	19.98	-2.39%	1,230,627
Jan 22, 2026	20.45	20.90	20.40	20.47	20.47	0.10%	1,422,055
Jan 21, 2026	20.97	21.34	20.40	20.45	20.45	-1.59%	788,791
Jan 20, 2026	21.50	21.71	20.70	20.78	20.78	-4.20%	822,470
Jan 19, 2026	21.00	21.76	21.00	21.69	21.69	2.26%	335,172
Jan 16, 2026	21.73	21.73	20.93	21.21	21.21	-2.03%	718,759
Jan 15, 2026	21.95	22.09	21.50	21.65	21.65	-1.32%	461,780
Jan 14, 2026	21.90	22.19	21.71	21.94	21.94	-0.36%	534,514
Jan 13, 2026	22.58	22.58	21.91	22.02	22.02	-2.44%	332,201
Jan 12, 2026	22.88	23.16	22.36	22.57	22.57	-2.08%	1,119,456
Jan 9, 2026	22.60	23.20	22.60	23.05	23.05	2.26%	819,946
Jan 8, 2026	22.35	22.82	22.01	22.54	22.54	1.12%	3,089,661
Jan 7, 2026	21.93	22.40	21.85	22.29	22.29	2.29%	842,084
Jan 6, 2026	21.19	22.14	21.05	21.79	21.79	3.32%	547,363
Jan 5, 2026	20.90	21.66	20.77	21.09	21.09	2.08%	528,440
Jan 2, 2026	20.80	21.05	20.42	20.66	20.66	-0.19%	452,346
Dec 31, 2025	20.65	20.87	20.51	20.70	20.70	0.34%	270,281
Dec 30, 2025	20.49	20.75	20.41	20.63	20.63	0.59%	509,554
Dec 29, 2025	20.80	20.99	20.38	20.51	20.51	-1.91%	364,441
Dec 26, 2025	20.90	21.08	20.58	20.91	20.91	-0.05%	301,485
Dec 24, 2025	21.37	21.37	20.80	20.92	20.92	-2.01%	186,817
Dec 23, 2025	22.05	22.14	21.10	21.35	21.35	-2.73%	349,028
Dec 22, 2025	21.29	22.52	21.24	21.95	21.95	3.49%	881,675
Dec 19, 2025	21.37	21.85	21.03	21.21	21.21	-0.84%	2,325,532
Dec 18, 2025	20.81	21.57	20.77	21.39	21.39	2.69%	530,098
Dec 17, 2025	21.13	21.13	20.65	20.83	20.83	-1.14%	366,557
Dec 16, 2025	20.80	21.36	20.66	21.07	21.07	1.30%	394,029
Dec 15, 2025	20.50	20.88	20.50	20.80	20.80	1.46%	637,341
Dec 11, 2025	20.69	20.97	20.37	20.50	20.50	-0.44%	894,033
Dec 10, 2025	20.41	20.71	20.00	20.59	20.59	1.38%	2,906,127
Dec 9, 2025	20.32	20.80	20.25	20.31	20.31	-0.59%	1,780,792
Dec 8, 2025	20.89	21.00	20.35	20.43	20.43	-1.78%	583,537
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