Becle

BCCLF
🏛️ mexico →
19.40
Last Update: 2025-09-29
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
2021-12-31 51.46 51.57 51.06 51.36 0.3M
2021-12-30 51.20 51.49 50.11 51.21 0.7M
2021-12-29 51.50 52.32 50.14 50.83 0.4M
2021-12-28 51.15 51.70 50.61 51.40 0.7M
2021-12-27 51.63 52.31 50.75 51.21 0.3M
2021-12-24 50.77 51.86 50.77 51.39 0.0M
2021-12-23 50.76 52.10 50.18 50.77 0.7M
2021-12-22 49.23 50.91 49.22 50.76 0.4M
2021-12-21 50.36 50.88 49.38 49.60 0.9M
2021-12-20 51.89 51.89 50.14 50.39 0.7M
2021-12-17 50.50 52.68 50.24 52.27 5.4M
2021-12-16 51.79 52.19 49.64 50.90 0.8M
2021-12-15 52.01 52.01 50.85 51.74 0.5M
2021-12-14 50.74 53.00 50.49 52.68 2.8M
2021-12-13 50.04 51.51 49.78 51.03 1.8M
2021-12-10 50.29 50.82 50.01 50.56 0.4M
2021-12-09 50.63 51.24 50.03 50.58 0.8M
2021-12-08 50.93 51.50 50.38 50.96 0.5M
2021-12-07 50.84 51.97 50.00 51.06 4.1M
2021-12-06 49.37 50.99 48.88 50.70 1.5M
2021-12-03 49.37 50.30 48.02 49.37 0.7M
2021-12-02 47.63 49.99 47.63 49.69 0.9M
2021-12-01 49.05 49.90 47.49 47.69 1.0M
2021-11-30 47.10 49.50 47.06 49.11 3.4M
2021-11-29 46.90 48.51 46.10 47.58 1.2M
2021-11-26 46.08 47.50 45.46 46.85 0.7M
2021-11-25 47.94 47.94 46.17 46.44 0.1M
2021-11-24 47.96 48.19 46.90 47.67 0.9M
2021-11-23 48.11 48.57 47.65 48.29 0.8M
2021-11-22 48.89 48.96 48.04 48.63 0.8M
2021-11-19 48.01 48.89 48.01 48.74 0.8M
2021-11-18 47.26 49.00 47.04 48.85 0.9M
2021-11-17 47.29 47.96 47.04 47.71 0.4M
2021-11-16 47.47 48.25 47.13 47.67 3.9M
2021-11-12 47.58 48.10 47.00 47.31 0.8M
2021-11-11 47.02 47.98 47.00 47.30 0.6M
2021-11-10 47.85 48.06 47.00 47.46 0.3M
2021-11-09 48.21 48.59 47.57 48.29 0.8M
2021-11-08 48.35 48.47 47.80 48.21 0.3M
2021-11-05 47.95 48.95 47.76 48.21 0.7M
2021-11-04 47.52 48.40 47.36 48.18 1.1M
2021-11-03 47.84 48.40 47.07 48.08 1.6M
2021-11-01 47.18 48.96 47.07 47.97 1.5M
2021-10-29 45.59 47.99 45.34 47.06 1.5M
2021-10-28 45.20 45.85 44.69 45.37 0.5M
2021-10-27 43.90 45.43 43.75 44.92 0.6M
2021-10-26 43.03 44.68 43.03 44.04 0.6M
2021-10-25 43.53 43.85 42.72 43.66 0.9M
2021-10-22 43.10 43.93 42.85 43.29 0.8M
2021-10-21 43.39 43.39 42.60 42.85 0.5M
2021-10-20 43.21 44.51 42.61 43.38 0.7M
2021-10-19 43.65 44.09 43.08 43.28 0.2M
2021-10-18 44.10 44.17 43.24 43.60 0.3M
2021-10-15 44.11 44.29 43.67 43.78 0.5M
2021-10-14 44.15 44.41 43.64 43.87 0.2M
2021-10-13 44.36 44.65 43.50 43.98 0.3M
2021-10-12 44.15 44.78 44.01 44.22 0.3M
2021-10-11 44.29 45.14 44.09 44.28 0.4M
2021-10-08 45.00 45.18 44.09 44.36 0.4M
2021-10-07 45.38 45.85 44.80 45.22 37.4M
2021-10-06 45.48 45.59 44.73 45.16 0.9M
2021-10-05 45.66 45.99 45.13 45.57 0.7M
2021-10-04 44.98 45.95 44.45 45.45 0.7M
2021-10-01 44.80 44.99 44.21 44.77 1.1M
2021-09-30 44.32 44.99 43.60 44.82 1.1M
2021-09-29 44.62 44.75 43.79 44.30 1.6M
2021-09-28 44.22 45.10 43.31 44.46 1.1M
2021-09-27 44.31 44.76 44.09 44.32 0.5M
2021-09-24 44.16 44.88 43.34 44.39 0.7M
2021-09-23 45.63 45.70 43.97 44.26 0.8M
2021-09-22 45.94 46.24 45.25 45.46 0.5M
2021-09-21 45.70 46.29 45.20 45.90 0.5M
2021-09-20 44.82 46.36 44.65 45.44 1.1M
2021-09-17 46.85 47.15 44.01 44.70 6.5M
2021-09-15 49.07 49.42 45.89 46.31 3.2M
2021-09-14 48.98 50.18 48.69 49.00 0.7M
2021-09-13 49.35 49.70 47.76 48.76 0.7M
2021-09-10 49.53 50.33 48.88 49.04 0.5M
2021-09-09 49.15 50.33 48.60 49.78 0.6M
2021-09-08 50.48 50.60 49.00 49.19 0.7M
2021-09-07 50.80 51.30 50.16 50.88 0.7M
2021-09-06 50.27 50.73 50.27 50.72 0.0M
2021-09-03 50.09 50.64 49.51 49.98 1.0M
2021-09-02 49.52 51.25 49.32 50.55 0.8M
2021-09-01 50.91 51.00 49.15 49.50 1.1M
2021-08-31 48.47 51.63 47.98 51.19 2.7M
2021-08-30 48.23 48.50 47.11 48.24 0.4M
2021-08-27 47.84 48.46 47.45 48.30 0.6M
2021-08-26 47.55 48.50 46.47 48.22 1.4M
2021-08-25 47.08 47.68 46.26 47.48 0.5M
2021-08-24 47.49 47.49 46.42 46.67 0.9M
2021-08-23 45.82 47.84 45.82 47.51 1.9M
2021-08-20 45.73 46.30 45.02 45.81 0.4M
2021-08-19 45.53 46.69 44.96 45.56 0.7M
2021-08-18 46.07 46.87 45.37 45.67 1.4M
2021-08-17 45.06 46.25 44.79 45.80 1.2M
2021-08-16 45.01 46.50 44.85 45.12 0.5M
2021-08-13 46.16 46.85 45.25 45.87 0.8M
2021-08-12 46.50 46.60 45.52 46.11 1.4M
2021-08-11 46.43 46.81 46.19 46.46 0.5M
2021-08-10 47.48 47.48 46.43 46.69 0.5M
2021-08-09 47.90 48.13 47.10 47.27 0.3M
2021-08-06 47.80 48.09 47.27 47.63 0.3M
2021-08-05 49.65 50.19 46.80 47.80 0.6M
2021-08-04 48.76 49.77 48.01 49.60 0.7M
2021-08-03 49.17 50.88 48.45 48.61 0.9M
2021-08-02 49.90 51.00 49.24 49.62 1.4M
2021-07-30 49.56 50.40 49.00 49.81 1.2M
2021-07-29 50.80 51.18 49.16 49.61 1.2M
2021-07-28 51.44 51.44 50.39 50.96 0.7M
2021-07-27 51.44 52.25 51.03 51.22 0.4M
2021-07-26 51.05 51.88 51.02 51.44 0.7M
2021-07-23 51.87 52.52 51.04 51.22 0.4M
2021-07-22 51.18 51.87 51.01 51.64 0.6M
2021-07-21 51.30 52.79 50.70 51.21 1.0M
2021-07-20 50.72 51.59 49.68 50.86 1.1M
2021-07-19 52.79 52.79 50.28 50.98 1.0M
2021-07-16 52.99 52.99 51.81 52.66 0.6M
2021-07-15 52.45 53.25 52.25 52.74 0.5M
2021-07-14 52.29 52.97 51.95 52.25 0.6M
2021-07-13 53.18 53.24 52.03 52.48 0.4M
2021-07-12 51.85 53.25 51.69 53.15 0.3M
2021-07-09 52.65 53.25 51.73 52.11 0.2M
2021-07-08 52.25 54.00 51.61 52.65 0.5M
2021-07-07 52.58 53.08 51.32 52.78 0.5M
2021-07-06 51.74 53.02 51.21 52.45 0.3M
2021-07-05 52.47 52.80 51.95 52.03 0.1M
2021-07-02 52.55 52.79 51.87 52.40 0.2M
2021-07-01 52.57 52.98 51.66 52.57 0.6M
2021-06-30 51.76 52.99 51.10 52.44 0.6M
2021-06-29 52.29 53.21 50.67 51.72 0.7M
2021-06-28 51.19 52.62 50.61 52.26 0.6M
2021-06-25 50.99 51.40 50.78 51.07 0.3M
2021-06-24 51.64 52.79 50.62 51.09 0.6M
2021-06-23 52.55 52.73 51.15 51.52 0.4M
2021-06-22 52.00 52.84 51.35 52.57 0.5M
2021-06-21 53.25 53.25 51.27 51.68 2.0M
2021-06-18 52.73 53.37 52.03 53.19 2.6M
2021-06-17 52.84 53.25 50.93 52.86 2.3M
2021-06-16 53.36 54.14 52.39 52.83 1.3M
2021-06-15 53.25 53.37 52.81 53.05 11.5M
2021-06-14 53.28 53.30 51.25 53.01 0.7M
2021-06-11 53.49 53.49 52.65 53.28 0.3M
2021-06-10 53.28 53.39 52.86 53.24 0.8M
2021-06-09 53.10 53.30 53.02 53.13 0.8M
2021-06-08 53.24 54.06 52.70 53.21 1.6M
2021-06-07 51.93 54.50 51.75 53.28 0.9M
2021-06-04 51.50 52.77 51.50 51.70 14.3M
2021-06-03 51.74 51.75 49.85 51.32 0.9M
2021-06-02 50.41 52.45 50.36 51.71 1.4M
2021-06-01 50.49 51.60 50.00 50.74 1.7M
2021-05-31 50.00 50.40 49.42 50.19 0.3M
2021-05-28 49.14 50.51 49.08 50.12 0.6M
2021-05-27 48.53 49.35 48.16 48.84 1.9M
2021-05-26 47.93 48.50 47.34 48.05 0.9M
2021-05-25 48.30 48.49 47.25 47.70 0.5M
2021-05-24 48.20 48.37 47.62 48.18 0.5M
2021-05-21 48.18 48.18 47.10 47.89 0.9M
2021-05-20 47.49 48.55 46.50 48.04 0.9M
2021-05-19 47.35 48.29 46.98 47.07 0.3M
2021-05-18 48.01 48.01 47.26 47.49 0.6M
2021-05-17 47.55 47.74 46.94 47.38 0.4M
2021-05-14 47.98 47.98 47.19 47.49 0.4M
2021-05-13 48.20 48.20 47.21 47.98 0.8M
2021-05-12 47.86 48.69 47.18 48.00 0.9M
2021-05-11 47.66 48.21 47.10 47.63 0.3M
2021-05-10 48.23 48.89 47.40 47.97 0.4M
2021-05-07 48.07 48.40 47.55 48.04 0.4M
2021-05-06 48.66 49.20 47.75 48.03 0.9M
2021-05-05 49.30 49.30 48.45 48.62 0.4M
2021-05-04 49.07 49.40 48.36 49.27 14.0M
2021-05-03 48.31 49.40 47.01 49.11 4.4M
2021-04-30 49.25 49.25 47.83 48.31 0.8M
2021-04-29 49.40 49.40 49.18 49.23 0.5M
2021-04-28 49.37 49.38 48.53 49.23 0.5M
2021-04-27 47.32 49.63 47.32 49.38 13.1M
2021-04-26 48.00 48.70 46.20 46.93 2.0M
2021-04-23 48.04 48.70 47.55 48.07 2.3M
2021-04-22 48.00 48.70 47.29 48.37 0.9M
2021-04-21 46.84 48.00 46.82 47.88 0.7M
2021-04-20 46.80 47.42 46.11 46.81 0.4M
2021-04-19 48.61 48.68 46.46 46.63 0.5M
2021-04-16 48.08 48.70 48.00 48.57 0.9M
2021-04-15 48.30 48.80 47.99 48.19 0.5M
2021-04-14 48.70 48.70 47.49 48.28 0.8M
2021-04-13 47.05 48.00 47.03 47.86 0.7M
2021-04-12 47.20 47.35 46.50 47.13 0.5M
2021-04-09 47.06 47.60 46.51 47.23 1.0M
2021-04-08 47.69 48.24 46.51 47.17 1.4M
2021-04-07 46.70 48.19 46.49 47.80 0.8M
2021-04-06 46.84 47.76 46.70 47.39 0.2M
2021-04-05 46.88 49.10 46.39 47.04 1.1M
2021-03-31 46.80 47.12 45.40 46.76 0.6M
2021-03-30 46.32 46.89 46.11 46.75 0.6M
2021-03-29 46.12 47.38 44.51 46.78 0.7M
2021-03-26 45.27 46.19 44.73 45.76 0.6M
2021-03-25 46.00 46.12 44.31 44.94 0.6M
2021-03-24 45.26 46.50 44.72 46.19 0.8M
2021-03-23 45.26 45.86 44.66 45.37 0.7M
2021-03-22 45.99 46.40 44.90 45.24 0.8M
2021-03-19 45.87 46.37 44.90 45.73 4.5M
2021-03-18 46.59 46.59 45.75 46.01 1.5M
2021-03-17 47.05 47.05 45.51 46.49 1.1M
2021-03-16 46.60 47.14 45.70 47.01 1.5M
2021-03-12 46.21 46.66 45.54 46.59 1.2M
2021-03-11 45.98 46.50 45.69 46.22 1.5M
2021-03-10 45.54 45.96 45.50 45.89 0.8M
2021-03-09 45.84 46.15 44.87 45.80 1.2M
2021-03-08 45.00 45.97 45.00 45.51 2.3M
2021-03-05 45.22 46.03 45.00 45.19 1.2M
2021-03-04 44.13 45.61 44.12 45.00 1.1M
2021-03-03 44.90 45.28 43.96 44.24 1.0M
2021-03-02 43.00 45.70 43.00 44.74 1.3M
2021-03-01 43.05 43.79 41.51 43.16 2.7M
2021-02-26 40.50 44.18 40.16 43.15 2.6M
2021-02-25 41.66 42.17 40.30 40.83 1.7M
2021-02-24 41.10 41.84 40.15 41.66 1.1M
2021-02-23 40.85 40.90 39.60 40.50 0.8M
2021-02-22 42.38 42.87 40.65 40.85 1.0M
2021-02-19 42.95 43.47 41.86 42.17 1.3M
2021-02-18 43.97 44.00 42.52 42.91 2.0M
2021-02-17 44.58 44.99 43.80 43.94 1.3M
2021-02-16 44.65 45.05 44.34 44.89 0.6M
2021-02-15 45.95 45.99 44.51 44.66 0.2M
2021-02-12 45.16 46.02 44.41 45.95 1.2M
2021-02-11 46.78 46.99 44.86 45.04 1.3M
2021-02-10 45.42 47.01 45.42 46.75 2.0M
2021-02-09 43.85 45.62 43.85 45.27 1.6M
2021-02-08 43.71 44.07 43.25 43.60 3.5M
2021-02-05 44.96 45.48 43.61 43.73 1.2M
2021-02-04 44.79 45.88 44.41 44.66 0.9M
2021-02-03 45.23 46.00 44.21 44.73 3.2M
2021-02-02 44.11 46.10 44.11 44.79 1.9M
2021-01-29 43.62 45.99 42.80 43.73 4.5M
2021-01-28 45.80 45.80 43.21 43.74 1.8M
2021-01-27 46.64 46.78 44.60 45.07 1.3M
2021-01-26 47.32 47.55 46.60 47.02 0.8M
2021-01-25 49.01 49.09 47.28 47.49 1.2M
2021-01-22 48.76 49.49 48.45 49.01 0.8M
2021-01-21 49.50 49.50 48.59 48.95 0.8M
2021-01-20 49.53 49.53 48.35 48.94 0.5M
2021-01-19 49.84 50.00 48.50 49.28 0.6M
2021-01-18 48.40 50.48 48.40 50.19 0.2M
2021-01-15 49.31 49.58 47.54 48.17 0.7M
2021-01-14 50.00 50.26 49.06 49.22 0.7M
2021-01-13 50.37 50.39 49.41 49.55 0.3M
2021-01-12 50.49 50.50 49.26 50.26 0.4M
2021-01-11 50.50 50.50 48.88 50.38 0.5M
2021-01-08 50.50 50.56 50.15 50.50 7.4M
2021-01-07 50.50 50.50 49.81 50.49 1.1M
2021-01-06 50.53 50.53 49.74 49.95 1.2M
2021-01-05 49.99 50.20 49.01 50.00 0.7M
2021-01-04 50.25 50.30 49.61 49.98 1.1M