Mexico - Delayed Quote
MXN
Becle, S.A.B. de C.V. (CUERVO.MX)
13.40
-0.09
(-0.67%)
At close: October 30 at 1:59:42 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.55
13.84
13.26
13.40
13.40
2,950,250
Oct 29, 2026
14.95
14.99
13.18
13.65
13.65
4,685,429
Oct 28, 2026
15.56
15.79
15.26
15.50
15.50
1,588,081
Oct 27, 2026
15.90
15.90
15.42
15.90
15.90
3,062,039
Oct 26, 2026
16.22
16.22
15.48
15.85
15.85
1,057,331
Oct 23, 2026
16.30
16.60
16.00
16.32
16.32
2,107,666
Oct 22, 2026
15.58
16.51
15.52
16.38
16.38
3,152,564
Oct 21, 2026
15.39
15.58
15.20
15.50
15.50
3,708,942
Oct 20, 2026
14.97
15.41
14.97
15.33
15.33
2,145,269
Oct 19, 2026
14.89
15.15
14.84
15.01
15.01
1,877,202
Oct 16, 2026
14.84
14.98
14.72
14.80
14.80
2,170,257
Oct 15, 2026
14.90
15.12
14.46
14.54
14.54
1,985,000
Oct 14, 2026
14.47
15.09
14.47
14.77
14.77
3,063,458
Oct 13, 2026
14.35
14.72
14.30
14.40
14.40
2,248,660
Oct 12, 2026
14.19
14.45
14.04
14.27
14.27
661,636
Oct 9, 2026
13.86
14.19
13.86
14.14
14.14
963,868
Oct 8, 2026
13.65
14.04
13.61
13.84
13.84
1,274,931
Oct 7, 2026
13.80
13.87
13.60
13.67
13.67
1,131,575
Oct 6, 2026
13.86
13.90
13.57
13.76
13.76
1,115,800
Oct 5, 2026
14.10
14.17
13.83
13.83
13.83
1,262,656
Oct 2, 2026
14.14
14.20
13.87
14.03
14.03
1,105,168
Oct 1, 2026
14.19
14.61
13.82
14.03
14.03
1,315,905
Sep 30, 2026
14.20
14.52
14.04
14.19
14.19
1,095,334
Sep 29, 2026
14.24
14.51
14.08
14.21
14.21
807,682
Sep 28, 2026
14.33
14.35
13.98
14.08
14.08
4,828,572
Sep 25, 2026
14.77
14.89
14.13
14.20
14.20
3,437,022
Sep 24, 2026
14.50
14.89
14.50
14.81
14.81
1,514,966
Sep 23, 2026
14.41
14.70
14.41
14.65
14.65
997,798
Sep 22, 2026
14.45
14.61
14.33
14.43
14.43
1,268,728
Sep 21, 2026
14.65
14.65
14.39
14.40
14.40
1,014,363
Sep 18, 2026
14.39
14.76
14.22
14.48
14.48
2,125,654
Sep 17, 2026
14.35
14.46
14.14
14.34
14.34
1,063,102
Sep 15, 2026
14.63
14.63
14.18
14.34
14.34
1,697,669
Sep 14, 2026
14.80
15.00
14.24
14.40
14.40
1,855,028
Sep 11, 2026
14.77
14.90
14.40
14.68
14.68
1,215,397
Sep 10, 2026
14.87
15.10
14.40
14.72
14.72
1,612,942
Sep 9, 2026
14.59
15.07
14.52
15.07
15.07
1,017,583
Sep 8, 2026
14.40
14.71
14.33
14.59
14.59
1,467,702
Sep 7, 2026
14.49
14.59
14.33
14.40
14.40
441,393
Sep 4, 2026
14.56
14.65
14.39
14.44
14.44
1,021,602
Sep 3, 2026
14.43
14.65
14.35
14.57
14.57
822,049
Sep 2, 2026
14.43
14.53
14.31
14.43
14.43
1,228,993
Sep 1, 2026
14.52
14.66
14.29
14.51
14.51
965,372
Aug 31, 2026
14.56
14.70
14.36
14.54
14.54
1,017,967
Aug 28, 2026
14.60
14.71
14.44
14.64
14.64
702,320
Aug 27, 2026
14.72
14.98
14.42
14.55
14.55
979,530
Aug 26, 2026
14.37
15.00
14.37
14.72
14.72
1,666,624
Aug 25, 2026
14.66
14.66
14.22
14.29
14.29
1,175,357
Aug 24, 2026
14.62
14.79
14.47
14.60
14.60
905,176
Aug 21, 2026
14.83
14.92
14.55
14.68
14.68
1,151,375
Aug 20, 2026
14.70
14.95
14.69
14.73
14.73
1,093,135
Aug 19, 2026
14.77
14.87
14.57
14.79
14.79
1,315,573
Aug 18, 2026
14.80
15.10
14.63
14.63
14.63
890,131
Aug 17, 2026
15.22
15.29
14.72
14.78
14.78
718,052
Aug 14, 2026
15.14
15.36
15.10
15.31
15.31
741,623
Aug 13, 2026
15.14
15.66
15.06
15.26
15.26
654,070
Aug 12, 2026
15.75
15.89
15.15
15.27
15.27
2,895,529
Aug 11, 2026
15.91
15.99
15.78
15.89
15.89
1,005,534
Aug 10, 2026
15.87
15.98
15.65
15.91
15.91
1,865,732
Aug 7, 2026
15.65
16.08
15.65
15.95
15.95
4,605,704
Aug 6, 2026
15.39
15.78
15.20
15.69
15.69
1,604,796
Aug 5, 2026
15.90
15.90
15.31
15.50
15.50
942,964
Aug 4, 2026
15.74
15.93
15.43
15.85
15.85
968,472
Aug 3, 2026
15.49
15.89
15.49
15.88
15.88
771,561
Jul 31, 2026
15.63
15.78
15.43
15.63
15.63
3,942,962
Jul 30, 2026
15.71
15.80
15.45
15.51
15.51
1,103,311
Jul 29, 2026
15.25
15.76
15.17
15.73
15.73
2,022,345
Jul 28, 2026
15.07
15.65
15.04
15.25
15.25
2,128,887
Jul 27, 2026
14.80
15.19
14.80
15.13
15.13
970,192
Jul 24, 2026
14.50
15.00
14.50
14.79
14.79
1,059,648
Jul 23, 2026
14.50
14.58
14.17
14.41
14.41
2,209,136
Jul 22, 2026
14.52
14.85
14.26
14.54
14.54
2,143,845
Jul 21, 2026
14.83
14.89
14.37
14.51
14.51
1,750,361
Jul 20, 2026
14.68
15.06
14.68
14.97
14.97
865,104
Jul 17, 2026
14.39
14.80
14.18
14.80
14.80
1,390,841
Jul 16, 2026
14.55
14.78
14.43
14.44
14.44
1,985,437
Jul 15, 2026
14.54
14.67
14.12
14.50
14.50
3,044,498
Jul 14, 2026
14.55
14.60
14.33
14.50
14.50
2,918,331
Jul 13, 2026
14.44
14.67
14.36
14.50
14.50
860,264
Jul 10, 2026
14.50
14.54
14.15
14.50
14.50
3,312,298
Jul 9, 2026
14.62
14.71
14.47
14.50
14.50
2,910,952
Jul 8, 2026
14.60
14.84
14.45
14.50
14.50
971,353
Jul 7, 2026
14.70
14.76
14.50
14.62
14.62
705,043
Jul 6, 2026
14.71
14.85
14.51
14.52
14.52
775,766
Jul 3, 2026
14.57
14.80
14.45
14.63
14.63
362,250
Jul 2, 2026
14.54
14.86
14.46
14.46
14.46
1,454,936
Jul 1, 2026
14.44
14.64
14.29
14.51
14.51
2,276,559
Jun 30, 2026
14.89
15.06
14.38
14.50
14.50
1,568,543
Jun 29, 2026
14.00
15.10
14.00
14.89
14.89
1,396,069
Jun 26, 2026
14.58
14.85
14.52
14.61
14.61
2,241,508
Jun 25, 2026
14.59
14.81
14.50
14.70
14.70
1,322,347
Jun 24, 2026
14.58
14.77
14.50
14.50
14.50
833,035
Jun 23, 2026
14.35
14.62
14.35
14.50
14.50
1,011,989
Jun 22, 2026
14.64
14.87
14.34
14.48
14.48
952,414
Jun 19, 2026
14.44
14.76
14.35
14.73
14.73
1,086,049
Jun 18, 2026
14.46
14.60
14.27
14.47
14.47
3,448,053
Jun 17, 2026
14.60
14.76
14.31
14.41
14.41
1,606,765
Jun 16, 2026
14.73
15.12
14.59
14.66
14.66
984,021
Jun 15, 2026
14.35
14.91
14.35
14.91
14.91
7,549,479
Jun 12, 2026
14.35
14.43
14.01
14.25
14.25
6,253,902
Jun 11, 2026
14.45
14.45
14.13
14.19
14.19
1,639,637
Jun 10, 2026
14.40
14.70
14.30
14.40
14.40
974,121
Jun 9, 2026
14.26
14.75
14.26
14.45
14.45
1,062,870
Jun 8, 2026
14.00
14.33
13.96
14.17
14.17
969,734
Jun 5, 2026
14.10
14.17
13.78
14.00
14.00
3,746,863
Jun 4, 2026
14.08
14.20
13.98
14.17
14.17
1,276,160
Jun 3, 2026
13.95
14.18
13.95
14.02
14.02
1,675,302
Jun 2, 2026
14.06
14.25
13.95
14.00
14.00
1,140,861
Jun 1, 2026
14.23
14.33
14.00
14.12
14.12
1,442,294
May 29, 2026
14.12
14.32
13.95
14.25
14.25
1,613,333
May 28, 2026
14.18
14.40
14.01
14.12
14.12
1,088,181
May 27, 2026
14.05
14.69
14.00
14.13
14.13
2,780,491
May 26, 2026
14.25
14.25
13.70
13.98
13.98
1,394,006
May 25, 2026
13.74
14.22
13.74
14.09
14.09
965,110
May 22, 2026
13.59
13.75
13.48
13.75
13.75
1,448,991
May 21, 2026
13.50
13.61
13.42
13.60
13.60
852,640
May 20, 2026
13.41
13.61
13.34
13.52
13.52
1,081,898
May 19, 2026
13.46
13.77
13.33
13.36
13.36
1,212,001
May 18, 2026
13.28
13.43
13.21
13.34
13.34
915,174
May 15, 2026
13.26
13.51
13.16
13.21
13.21
2,173,354
May 14, 2026
13.30
13.51
13.07
13.22
13.22
3,894,634
May 13, 2026
13.50
13.56
13.30
13.32
13.32
2,414,611
May 12, 2026
13.68
13.79
13.42
13.46
13.46
2,216,177
May 11, 2026
0.54457
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
14.26
14.26
13.60
13.63
13.63
1,953,484
May 8, 2026
14.30
14.60
14.20
14.34
13.80
1,298,604
May 7, 2026
14.20
14.61
14.03
14.03
13.50
5,316,181
May 6, 2026
14.29
14.61
14.21
14.33
13.79
1,234,075
May 5, 2026
14.40
14.88
14.32
14.40
13.85
1,651,133
May 4, 2026
13.99
14.37
13.80
14.23
13.69
6,372,781
Apr 30, 2026
14.14
14.48
13.55
14.15
13.61
11,783,666
Apr 29, 2026
14.58
14.58
14.03
14.37
13.82
1,472,055
Apr 28, 2026
14.75
14.87
14.50
14.58
14.03
1,335,641
Apr 27, 2026
14.97
15.14
14.58
14.76
14.20
1,299,326
Apr 24, 2026
15.01
15.28
14.77
14.90
14.33
2,661,616
Apr 23, 2026
15.15
15.27
14.89
14.92
14.35
1,812,353
Apr 21, 2026
15.71
15.71
15.16
15.17
14.59
2,463,558
Apr 20, 2026
15.75
15.78
15.30
15.58
14.99
2,539,323
Apr 17, 2026
15.41
16.00
15.32
15.67
15.07
1,482,658
Apr 16, 2026
15.77
15.90
15.30
15.34
14.76
3,215,070
Apr 15, 2026
16.56
16.59
15.44
15.75
15.15
2,257,187
Apr 14, 2026
16.46
16.88
16.00
16.44
15.82
7,070,377
Apr 13, 2026
16.53
16.65
16.30
16.47
15.84
2,244,948
Apr 10, 2026
16.40
16.64
16.25
16.53
15.90
952,987
Apr 9, 2026
16.60
16.68
16.20
16.40
15.78
1,334,367
Apr 8, 2026
16.46
17.08
16.46
16.69
16.06
4,822,825
Apr 7, 2026
16.29
16.54
16.26
16.37
15.75
774,704
Apr 6, 2026
16.35
16.43
16.23
16.36
15.74
1,692,119
Apr 1, 2026
16.37
16.63
16.25
16.50
15.87
3,256,825
Mar 31, 2026
16.11
16.43
16.07
16.32
15.70
1,197,616
Mar 30, 2026
15.93
16.20
15.78
16.05
15.44
2,286,557
Mar 27, 2026
15.65
15.92
15.34
15.85
15.25
2,092,499
Mar 26, 2026
15.38
15.88
15.31
15.60
15.01
3,662,373
Mar 25, 2026
15.06
15.46
14.94
15.46
14.87
1,816,823
Mar 24, 2026
14.77
15.04
14.65
15.03
14.46
2,704,063
Mar 23, 2026
15.16
15.50
14.68
14.69
14.13
1,270,556
Mar 20, 2026
15.14
15.28
14.64
15.11
14.54
33,247,145
Mar 19, 2026
15.22
15.22
14.99
15.15
14.57
1,474,894
Mar 18, 2026
15.44
15.44
15.09
15.24
14.66
1,542,568
Mar 17, 2026
15.20
15.56
15.06
15.44
14.85
4,577,987
Mar 13, 2026
15.42
15.63
15.00
15.09
14.52
3,108,960
Mar 12, 2026
15.85
15.85
15.32
15.36
14.78
3,054,798
Mar 11, 2026
15.83
16.03
15.72
15.93
15.33
5,613,572
Mar 10, 2026
16.32
16.40
15.63
15.73
15.13
9,061,277
Mar 9, 2026
16.71
16.88
15.93
16.39
15.77
6,043,668
Mar 6, 2026
16.89
17.09
16.49
16.64
16.01
2,028,013
Mar 5, 2026
17.18
17.34
16.66
16.92
16.28
3,748,281
Mar 4, 2026
17.12
17.19
16.61
17.08
16.43
4,298,385
Mar 3, 2026
16.97
17.08
16.49
17.06
16.41
2,584,304
Mar 2, 2026
17.62
17.73
16.81
16.97
16.33
3,327,539
Feb 27, 2026
17.77
17.81
16.89
17.49
16.83
3,104,135
Feb 26, 2026
18.04
18.56
17.69
17.86
17.18
1,227,574
Feb 25, 2026
18.25
18.88
18.15
18.49
17.79
1,374,327
Feb 24, 2026
18.70
18.89
18.13
18.23
17.54
1,982,725
Feb 23, 2026
18.80
18.91
18.55
18.81
18.10
634,618
Feb 20, 2026
18.55
18.94
18.55
18.86
18.14
1,057,757
Feb 19, 2026
18.79
19.00
18.55
18.77
18.06
1,220,071
Feb 18, 2026
18.85
18.99
18.57
18.71
18.00
1,097,389
Feb 17, 2026
19.02
19.39
18.64
18.84
18.12
1,541,310
Feb 16, 2026
18.74
19.16
18.74
19.05
18.33
726,694
Feb 13, 2026
18.64
18.96
18.49
18.75
18.04
2,075,752
Feb 12, 2026
19.04
19.22
18.51
18.55
17.85
1,689,555
Feb 11, 2026
19.94
19.94
18.70
19.04
18.32
2,937,415
Feb 10, 2026
19.70
20.14
19.54
19.94
19.18
1,533,351
Feb 9, 2026
19.25
19.68
19.06
19.63
18.88
2,520,114
Feb 6, 2026
19.05
19.28
18.98
19.14
18.41
2,847,355
Feb 5, 2026
19.40
19.65
18.76
19.03
18.31
1,732,483
Feb 4, 2026
19.32
19.65
18.70
19.32
18.59
1,606,408
Feb 3, 2026
18.47
19.55
18.47
19.32
18.59
4,095,760
Jan 30, 2026
18.40
18.80
18.15
18.42
17.72
5,601,032
Jan 29, 2026
19.20
19.40
18.10
18.41
17.71
1,511,234
Jan 28, 2026
19.20
19.45
18.84
19.11
18.38
1,407,921
Jan 27, 2026
19.76
20.13
18.84
19.20
18.47
2,930,619
Jan 26, 2026
20.17
20.35
19.61
19.70
18.95
2,452,564
Jan 23, 2026
20.61
21.06
19.69
20.00
19.24
1,230,453
Jan 22, 2026
20.45
20.90
20.40
20.50
19.72
1,421,861
Jan 21, 2026
20.97
21.34
20.40
20.48
19.70
788,735
Jan 20, 2026
21.50
21.71
20.70
20.78
19.99
822,413
Jan 19, 2026
21.00
21.76
21.00
21.70
20.88
335,059
Jan 16, 2026
21.73
21.73
20.93
21.39
20.58
718,709
Jan 15, 2026
21.95
22.09
21.50
21.79
20.96
461,493
Jan 14, 2026
21.90
22.17
21.71
21.90
21.07
534,403
Jan 13, 2026
22.58
22.58
21.91
21.91
21.08
331,826
Jan 12, 2026
22.88
23.16
22.36
22.64
21.78
1,119,323
Jan 9, 2026
22.60
23.20
22.60
23.00
22.13
819,762
Jan 8, 2026
22.35
22.82
22.01
22.55
21.69
3,089,262
Jan 7, 2026
21.93
22.40
21.85
22.33
21.48
841,943
Jan 6, 2026
21.19
22.14
21.05
22.05
21.21
547,284
Jan 5, 2026
20.90
21.66
20.77
21.23
20.42
528,069
Jan 2, 2026
20.80
21.05
20.42
20.89
20.10
452,260
Dec 31, 2025
20.65
20.87
20.51
20.58
19.80
270,243
Dec 30, 2025
20.49
20.75
20.41
20.63
19.85
509,468
Dec 29, 2025
20.80
20.99
20.38
20.59
19.81
364,354
Dec 26, 2025
20.90
21.08
20.58
21.01
20.21
301,228
Dec 24, 2025
21.37
21.37
20.80
20.98
20.18
186,711
Dec 23, 2025
22.05
22.14
21.10
21.40
20.59
348,936
Dec 22, 2025
21.29
22.52
21.24
21.74
20.91
881,523
Dec 19, 2025
21.37
21.85
21.03
21.39
20.58
2,325,273
Dec 18, 2025
20.81
21.57
20.77
21.49
20.67
529,890
Dec 17, 2025
21.13
21.13
20.65
20.98
20.18
366,359
Dec 16, 2025
20.80
21.36
20.66
21.02
20.22
393,542
Dec 15, 2025
20.50
20.88
20.50
20.87
20.08
637,207
Dec 11, 2025
20.69
20.97
20.37
20.58
19.80
893,755
Dec 10, 2025
20.41
20.71
20.00
20.69
19.90
2,906,048
Dec 9, 2025
20.32
20.80
20.25
20.42
19.64
1,780,646
Dec 8, 2025
20.89
21.00
20.35
20.45
19.67
583,482
Dec 5, 2025
20.60
20.88
20.16
20.70
19.91
1,766,296
Dec 4, 2025
21.67
21.69
20.60
20.82
20.03
1,349,923
Dec 3, 2025
21.82
21.90
21.44
21.49
20.67
997,843
Dec 2, 2025
21.75
21.94
21.41
21.49
20.67
668,204
Dec 1, 2025
22.24
22.39
21.92
22.05
21.21
297,334
Nov 28, 2025
21.48
22.18
21.48
22.00
21.16
335,059
Nov 27, 2025
21.52
21.72
21.35
21.35
20.54
122,940
Nov 26, 2025
21.80
21.84
21.50
21.50
20.68
368,270
Nov 25, 2025
21.68
22.21
21.44
22.00
21.16
452,208
Nov 24, 2025
21.61
21.96
21.20
21.75
20.92
1,161,206
Nov 21, 2025
21.36
21.71
21.21
21.35
20.54
689,081
Nov 20, 2025
22.19
22.19
21.43
21.69
20.87
257,985
Nov 19, 2025
21.94
22.34
21.76
21.85
21.02
1,059,057
Nov 18, 2025
22.09
22.35
21.88
22.21
21.37
287,799
Nov 14, 2025
22.60
22.80
21.92
22.04
21.20
405,631
Nov 13, 2025
22.80
23.10
22.60
22.60
21.74
396,526
Nov 12, 2025
23.28
23.60
22.80
22.80
21.93
541,839
Nov 11, 2025
23.11
23.70
22.91
23.51
22.62
887,379
Nov 10, 2025
22.90
23.77
22.89
23.11
22.23
687,346
Nov 7, 2025
23.87
23.95
23.15
23.58
22.68
1,048,503
Nov 6, 2025
24.36
24.53
23.68
23.82
22.92
352,366
Nov 5, 2025
23.94
24.49
23.75
24.47
23.54
2,979,412
Nov 4, 2025
23.05
23.90
22.77
23.74
22.84
518,778
Nov 3, 2025
22.80
23.42
22.80
23.00
22.13
444,161
Oct 31, 2025
22.45
22.90
22.06
22.82
21.95
1,083,504
Oct 30, 2025
23.03
23.07
22.31
22.48
21.63
1,881,006
