Becle

BCCLF
🏛️ mexico →
19.99
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.44 42.55 42.12 42.37 0.0M
2022-12-29 42.75 43.06 42.11 42.37 0.0M
2022-12-28 42.75 42.97 42.21 42.47 0.1M
2022-12-27 43.16 43.21 42.69 42.91 0.1M
2022-12-26 43.10 43.52 43.10 43.33 0.0M
2022-12-23 42.38 43.05 42.19 42.87 0.1M
2022-12-22 42.51 42.58 42.21 42.31 0.1M
2022-12-21 42.20 42.83 41.94 42.67 0.1M
2022-12-20 42.39 42.58 42.06 42.49 0.1M
2022-12-19 43.03 43.29 41.78 42.36 0.1M
2022-12-16 42.38 43.09 42.13 42.79 0.2M
2022-12-15 43.01 43.01 42.29 42.42 0.2M
2022-12-14 43.72 43.94 42.49 43.23 0.2M
2022-12-13 43.78 44.12 42.78 43.70 0.3M
2022-12-09 44.78 44.78 43.67 43.95 0.2M
2022-12-08 45.12 45.49 45.00 45.20 0.2M
2022-12-07 45.41 45.45 44.58 44.91 0.2M
2022-12-06 44.43 46.56 43.85 44.97 0.3M
2022-12-05 44.57 44.57 43.80 44.11 0.1M
2022-12-02 44.10 45.05 44.03 44.66 0.1M
2022-12-01 43.13 44.62 43.02 44.36 0.2M
2022-11-30 43.32 43.44 42.10 43.13 0.2M
2022-11-29 42.99 43.15 42.03 43.10 0.1M
2022-11-28 43.77 43.98 43.11 43.28 0.1M
2022-11-25 43.95 44.31 42.92 43.47 0.0M
2022-11-24 44.80 44.91 43.51 43.71 0.0M
2022-11-23 44.06 44.74 44.06 44.62 0.1M
2022-11-22 44.39 45.00 43.25 44.58 0.2M
2022-11-18 43.18 44.84 43.13 44.44 0.2M
2022-11-17 42.37 43.34 42.00 42.75 0.1M
2022-11-16 42.60 42.81 42.28 42.46 0.1M
2022-11-15 43.29 43.40 42.13 42.52 0.1M
2022-11-14 42.91 43.32 42.59 43.08 0.1M
2022-11-11 42.03 43.90 42.00 43.24 0.2M
2022-11-10 41.48 41.75 41.13 41.63 0.0M
2022-11-09 41.33 41.63 40.90 41.23 0.2M
2022-11-08 41.96 41.98 40.71 41.11 0.1M
2022-11-07 42.48 42.73 41.63 42.12 0.1M
2022-11-04 42.35 42.80 41.93 42.42 0.1M
2022-11-03 42.71 43.48 42.14 42.43 0.3M
2022-11-01 42.11 43.02 41.91 42.72 0.2M
2022-10-31 41.87 42.50 41.40 41.91 0.2M
2022-10-28 40.50 42.25 40.40 42.04 0.5M
2022-10-27 39.93 40.95 39.69 40.06 0.1M
2022-10-26 39.01 40.28 39.01 40.07 0.2M
2022-10-25 38.34 39.27 38.34 38.96 0.1M
2022-10-24 37.43 38.56 37.37 38.51 0.1M
2022-10-21 37.28 37.56 36.97 37.43 0.1M
2022-10-20 37.27 37.29 36.93 37.09 0.3M
2022-10-19 37.36 37.45 36.99 37.22 0.0M
2022-10-18 37.73 38.16 37.04 37.31 0.1M
2022-10-17 37.72 38.20 37.38 37.72 0.1M
2022-10-14 37.47 37.95 36.90 37.86 0.2M
2022-10-13 36.65 37.64 36.10 37.47 0.4M
2022-10-12 37.17 37.91 36.61 36.67 0.4M
2022-10-11 35.53 37.05 35.50 36.88 0.1M
2022-10-10 36.28 36.37 35.34 35.71 0.1M
2022-10-07 36.43 36.94 35.75 36.66 0.2M
2022-10-06 36.89 37.93 36.46 36.61 0.3M
2022-10-05 36.14 37.14 35.96 37.02 0.1M
2022-10-04 35.71 35.98 35.03 35.85 0.2M
2022-10-03 35.67 36.14 35.18 35.49 0.2M
2022-09-30 35.56 36.70 35.15 35.67 0.6M
2022-09-29 36.04 36.71 35.20 35.62 0.3M
2022-09-28 35.95 37.01 35.45 36.53 0.2M
2022-09-27 37.54 37.72 35.92 36.12 0.1M
2022-09-26 37.65 37.67 36.35 36.46 0.2M
2022-09-23 38.91 38.91 37.58 38.07 0.1M
2022-09-22 39.60 39.60 38.56 38.79 0.2M
2022-09-21 40.30 40.44 39.59 39.66 0.1M
2022-09-20 40.60 40.82 39.72 40.20 0.1M
2022-09-19 39.18 41.18 39.15 40.51 0.3M
2022-09-15 40.03 40.03 38.65 39.18 0.3M
2022-09-14 40.21 40.37 39.83 39.98 0.2M
2022-09-13 41.41 41.45 40.16 40.41 0.3M
2022-09-12 41.00 41.50 40.91 41.33 0.1M
2022-09-09 40.77 40.98 40.40 40.91 0.1M
2022-09-08 40.01 41.35 39.54 40.76 0.2M
2022-09-07 41.28 41.62 40.49 40.59 0.1M
2022-09-06 41.15 41.31 40.74 41.04 0.3M
2022-09-05 41.71 41.71 41.26 41.35 0.0M
2022-09-02 41.00 41.66 41.00 41.33 0.1M
2022-09-01 41.00 41.56 40.94 41.04 0.1M
2022-08-31 41.72 41.72 40.81 41.20 0.2M
2022-08-30 41.90 42.33 41.18 41.88 0.3M
2022-08-29 42.86 43.08 41.51 41.77 0.4M
2022-08-26 44.03 44.19 42.86 43.44 0.1M
2022-08-25 44.42 44.43 43.74 44.25 0.1M
2022-08-24 43.72 45.04 43.72 44.55 0.1M
2022-08-23 43.84 43.98 43.53 43.66 0.0M
2022-08-22 43.91 44.45 43.76 44.08 0.1M
2022-08-19 43.95 44.46 43.50 43.98 0.0M
2022-08-18 43.72 44.31 43.47 43.82 0.1M
2022-08-17 44.35 44.59 43.86 44.03 0.1M
2022-08-16 45.09 45.27 43.89 44.19 0.1M
2022-08-15 44.67 45.43 44.55 44.68 0.1M
2022-08-12 44.60 44.81 44.12 44.28 0.1M
2022-08-11 44.99 45.24 44.22 44.55 0.1M
2022-08-10 44.13 45.15 43.87 45.02 0.1M
2022-08-09 44.69 44.74 43.86 43.92 0.0M
2022-08-08 45.27 45.69 44.77 45.10 0.1M
2022-08-05 44.70 45.85 44.66 45.26 0.0M
2022-08-04 44.48 45.15 44.33 44.76 0.0M
2022-08-03 44.79 44.80 43.90 44.44 0.0M
2022-08-02 45.82 45.82 44.95 45.21 0.1M
2022-08-01 46.25 46.72 46.05 46.16 0.0M
2022-07-29 47.01 47.15 45.93 46.14 0.1M
2022-07-28 46.62 47.50 46.62 47.35 0.0M
2022-07-27 46.49 47.56 46.26 47.13 0.1M
2022-07-26 45.95 46.90 45.95 46.41 0.0M
2022-07-25 45.56 46.13 45.56 46.03 0.0M
2022-07-22 45.89 46.10 45.11 45.35 0.0M
2022-07-21 45.75 45.99 44.98 45.85 0.0M
2022-07-20 45.51 45.66 44.35 45.42 0.0M
2022-07-19 45.74 46.09 45.74 45.91 0.0M
2022-07-18 46.00 46.01 44.61 45.91 0.0M
2022-07-15 44.98 46.30 44.82 46.05 0.1M
2022-07-14 43.92 45.33 43.92 44.66 0.1M
2022-07-13 43.44 45.00 42.91 44.21 0.0M
2022-07-12 43.80 44.22 43.40 43.56 0.1M
2022-07-11 44.18 44.18 43.54 43.67 0.0M
2022-07-08 43.92 44.69 43.51 44.26 0.0M
2022-07-07 43.83 44.30 43.16 43.82 0.1M
2022-07-06 43.23 43.91 42.39 43.69 0.0M
2022-07-05 43.25 43.32 41.79 43.16 0.0M
2022-07-04 43.45 43.80 43.13 43.31 0.0M
2022-07-01 43.50 44.24 42.81 42.93 0.1M
2022-06-30 44.03 44.59 43.45 43.50 0.0M
2022-06-29 43.43 44.68 43.11 43.95 0.0M
2022-06-28 44.13 44.23 43.06 43.14 0.4M
2022-06-27 43.88 44.45 43.43 44.28 0.0M
2022-06-24 43.48 43.56 42.39 43.45 0.1M
2022-06-23 43.79 44.41 43.01 43.22 0.0M
2022-06-22 43.13 44.01 43.13 43.43 0.0M
2022-06-21 44.41 44.41 43.05 43.29 0.0M
2022-06-20 45.45 45.45 44.81 44.32 0.0M
2022-06-17 44.25 45.70 44.21 45.29 0.1M
2022-06-16 44.63 44.63 43.63 43.94 0.0M
2022-06-15 44.72 44.97 44.35 44.81 0.0M
2022-06-14 44.14 44.93 43.93 44.46 0.1M
2022-06-13 43.36 43.95 42.82 43.63 0.1M
2022-06-10 44.17 44.37 43.41 43.48 0.1M
2022-06-09 44.68 45.25 44.58 44.86 0.1M
2022-06-08 44.43 45.00 44.30 44.68 0.1M
2022-06-07 44.32 44.55 43.73 44.08 0.1M
2022-06-06 44.73 45.13 44.25 44.46 0.2M
2022-06-03 45.04 45.08 44.29 44.76 0.1M
2022-06-02 44.76 45.55 44.43 45.01 0.2M
2022-06-01 44.81 45.69 44.51 45.21 0.1M
2022-05-31 45.57 45.86 44.00 44.33 0.9M
2022-05-30 46.33 46.50 45.02 45.36 0.1M
2022-05-27 45.72 46.55 45.19 46.08 0.2M
2022-05-26 45.63 45.84 45.19 45.58 0.1M
2022-05-25 45.03 45.61 44.99 45.35 0.2M
2022-05-24 45.22 45.58 44.89 45.12 0.2M
2022-05-23 45.32 45.45 44.21 45.35 0.2M
2022-05-20 46.60 46.64 45.20 45.45 0.1M
2022-05-19 45.72 46.92 45.38 45.80 0.1M
2022-05-18 45.81 46.61 45.50 45.76 0.1M
2022-05-17 46.38 46.82 45.31 46.34 0.2M
2022-05-16 45.66 46.89 45.30 46.12 0.1M
2022-05-13 47.26 47.28 44.19 45.51 0.4M
2022-05-12 47.59 48.97 47.49 48.24 0.1M
2022-05-11 48.91 49.10 47.39 47.71 0.1M
2022-05-10 48.90 49.73 48.78 49.04 0.1M
2022-05-09 49.36 49.36 48.20 48.81 0.1M
2022-05-06 49.90 50.79 49.46 49.76 0.0M
2022-05-05 50.21 50.27 49.71 50.12 0.0M
2022-05-04 50.05 51.56 49.73 51.10 0.1M
2022-05-03 51.52 51.52 50.20 50.48 0.1M
2022-05-02 50.79 52.02 50.33 51.91 0.0M
2022-04-29 47.95 51.29 47.95 50.87 0.2M
2022-04-28 48.12 48.41 46.86 48.27 0.1M
2022-04-27 47.06 48.19 46.81 47.77 0.2M
2022-04-26 47.85 47.87 46.66 46.85 0.1M
2022-04-25 47.87 49.07 47.20 47.75 0.1M
2022-04-22 46.87 48.32 46.10 47.97 0.1M
2022-04-21 47.85 47.85 46.53 46.62 0.0M
2022-04-20 47.73 48.60 46.93 48.42 0.1M
2022-04-19 46.75 47.80 46.49 47.74 0.0M