OTC Markets OTCPK - Delayed Quote
USD
Bechtle AG (BECTY)
7.60
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
7.60
7.60
7.60
7.60
7.60
-
Oct 29, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 28, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 27, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 26, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 23, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 22, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 21, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 20, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 19, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 16, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 15, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 14, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 13, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 12, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 9, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 8, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 7, 2026
7.60
7.60
7.60
7.60
7.60
-
Oct 6, 2026
7.60
7.60
7.60
7.60
7.60
1,200
Oct 5, 2026
8.17
8.17
8.17
8.17
8.17
-
Oct 2, 2026
8.17
8.17
8.17
8.17
8.17
-
Oct 1, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 30, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 29, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 28, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 25, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 24, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 23, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 22, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 21, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 18, 2026
8.17
8.17
8.17
8.17
8.17
215
Sep 17, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 16, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 15, 2026
8.35
8.35
8.35
8.35
8.35
-
Sep 14, 2026
8.33
8.35
8.33
8.35
8.35
240
Sep 11, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 10, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 9, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 8, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 4, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 3, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 2, 2026
9.13
9.13
9.13
9.13
9.13
-
Sep 1, 2026
9.13
9.13
9.13
9.13
9.13
-
Aug 31, 2026
9.13
9.13
9.13
9.13
9.13
-
Aug 28, 2026
8.81
9.13
8.81
9.13
9.13
471
Aug 27, 2026
8.18
8.18
8.18
8.18
8.18
-
Aug 26, 2026
8.35
8.35
8.18
8.18
8.18
210
Aug 25, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 24, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 21, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 20, 2026
8.35
8.35
8.10
8.10
8.10
200
Aug 19, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 18, 2026
8.00
8.00
8.00
8.00
8.00
-
Aug 17, 2026
8.00
8.00
8.00
8.00
8.00
321
Aug 14, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 13, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 12, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 11, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 10, 2026
8.18
9.10
8.18
9.10
9.10
200
Aug 7, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 6, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 5, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 4, 2026
8.53
8.53
8.53
8.53
8.53
-
Aug 3, 2026
8.53
8.53
8.53
8.53
8.53
200
Jul 31, 2026
8.53
8.53
8.53
8.53
8.53
-
Jul 30, 2026
8.53
8.53
8.53
8.53
8.53
-
Jul 29, 2026
8.53
8.53
8.53
8.53
8.53
400
Jul 28, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 27, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 24, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 23, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 22, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 21, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 20, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 17, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 16, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 15, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 14, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 13, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 10, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 9, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 8, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 7, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 6, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 2, 2026
7.35
7.35
7.35
7.35
7.35
-
Jul 1, 2026
7.35
7.35
7.35
7.35
7.35
110
Jun 30, 2026
7.19
7.19
7.19
7.19
7.19
-
Jun 29, 2026
7.19
7.19
7.19
7.19
7.19
-
Jun 26, 2026
7.19
7.19
7.19
7.19
7.19
150
Jun 25, 2026
7.20
7.20
7.20
7.20
7.20
150
Jun 24, 2026
6.75
6.75
6.75
6.75
6.75
-
Jun 23, 2026
6.75
6.75
6.75
6.75
6.75
210
Jun 22, 2026
8.05
8.05
8.05
8.05
8.05
-
Jun 18, 2026
0.159796
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
8.05
8.05
8.05
8.05
8.05
-
Jun 17, 2026
8.05
8.05
8.05
8.05
7.89
250
Jun 16, 2026
8.00
8.00
8.00
8.00
7.84
100
Jun 15, 2026
7.25
7.25
7.25
7.25
7.11
-
Jun 12, 2026
7.25
7.25
7.25
7.25
7.11
204
Jun 11, 2026
7.40
7.40
7.40
7.40
7.25
512
Jun 10, 2026
7.39
7.39
7.39
7.39
7.24
100
Jun 9, 2026
7.03
7.03
7.03
7.03
6.89
230
Jun 8, 2026
7.96
7.96
7.96
7.96
7.80
-
Jun 5, 2026
7.96
7.96
7.96
7.96
7.80
-
Jun 4, 2026
7.96
7.96
7.96
7.96
7.80
-
Jun 3, 2026
7.96
7.96
7.96
7.96
7.80
-
Jun 2, 2026
7.96
7.96
7.96
7.96
7.80
-
Jun 1, 2026
7.60
7.96
7.60
7.96
7.80
630
May 29, 2026
7.20
7.20
7.20
7.20
7.06
-
May 28, 2026
7.20
7.20
7.20
7.20
7.06
-
May 27, 2026
7.20
7.20
7.20
7.20
7.06
200
May 26, 2026
7.20
7.20
7.20
7.20
7.06
-
May 22, 2026
7.20
7.20
7.20
7.20
7.06
900
May 21, 2026
7.46
7.46
7.46
7.46
7.31
-
May 20, 2026
7.46
7.46
7.46
7.46
7.31
-
May 19, 2026
7.46
7.46
7.46
7.46
7.31
100
May 18, 2026
7.45
7.45
7.45
7.45
7.31
-
May 15, 2026
7.45
7.45
7.45
7.45
7.31
-
May 14, 2026
7.45
7.45
7.45
7.45
7.31
-
May 13, 2026
7.45
7.45
7.45
7.45
7.31
-
May 12, 2026
7.45
7.45
7.45
7.45
7.31
-
May 11, 2026
7.45
7.45
7.45
7.45
7.31
503
May 8, 2026
7.20
7.20
7.20
7.20
7.06
-
May 7, 2026
7.20
7.20
7.20
7.20
7.06
-
May 6, 2026
7.25
7.45
7.20
7.20
7.06
2,010
May 5, 2026
7.44
7.44
6.91
6.91
6.77
1,102
May 4, 2026
6.86
6.86
6.86
6.86
6.72
-
May 1, 2026
6.86
6.86
6.86
6.86
6.72
103
Apr 30, 2026
6.53
6.53
6.53
6.53
6.40
-
Apr 29, 2026
6.53
6.53
6.53
6.53
6.40
-
Apr 28, 2026
6.53
6.53
6.53
6.53
6.40
-
Apr 27, 2026
6.53
6.53
6.53
6.53
6.40
-
Apr 24, 2026
6.53
6.53
6.53
6.53
6.40
100
Apr 23, 2026
6.58
7.00
6.58
6.70
6.57
600
Apr 22, 2026
7.50
7.50
7.50
7.50
7.35
-
Apr 21, 2026
7.50
7.50
7.50
7.50
7.35
-
Apr 20, 2026
7.50
7.50
7.50
7.50
7.35
400
Apr 17, 2026
7.76
7.76
7.76
7.76
7.61
-
Apr 16, 2026
7.76
7.76
7.76
7.76
7.61
202
Apr 15, 2026
7.28
7.28
7.28
7.28
7.13
-
Apr 14, 2026
7.28
7.28
7.28
7.28
7.13
-
Apr 13, 2026
7.28
7.28
7.28
7.28
7.13
-
Apr 10, 2026
7.28
7.28
7.28
7.28
7.13
294
Apr 9, 2026
6.42
6.42
6.42
6.42
6.29
-
Apr 8, 2026
6.42
6.42
6.42
6.42
6.29
-
Apr 7, 2026
6.42
6.42
6.42
6.42
6.29
-
Apr 6, 2026
6.42
6.42
6.42
6.42
6.29
-
Apr 2, 2026
6.42
6.42
6.42
6.42
6.29
-
Apr 1, 2026
6.42
6.42
6.42
6.42
6.29
-
Mar 31, 2026
6.42
6.42
6.42
6.42
6.29
-
Mar 30, 2026
6.00
6.42
6.00
6.42
6.29
400
Mar 27, 2026
6.18
6.18
6.18
6.18
6.06
-
Mar 26, 2026
6.18
6.18
6.18
6.18
6.06
-
Mar 25, 2026
6.18
6.18
6.18
6.18
6.06
-
Mar 24, 2026
6.18
6.18
6.18
6.18
6.06
-
Mar 23, 2026
6.18
6.18
6.18
6.18
6.06
302
Mar 20, 2026
7.09
7.09
7.09
7.09
6.95
-
Mar 19, 2026
7.09
7.09
7.09
7.09
6.95
-
Mar 18, 2026
7.09
7.09
7.09
7.09
6.95
-
Mar 17, 2026
7.40
7.40
7.09
7.09
6.95
1,200
Mar 16, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 13, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 12, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 11, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 10, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 9, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 6, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 5, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 4, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 3, 2026
7.51
7.51
7.51
7.51
7.36
-
Mar 2, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 27, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 26, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 25, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 24, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 23, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 20, 2026
7.51
7.51
7.51
7.51
7.36
-
Feb 19, 2026
7.51
7.51
7.51
7.51
7.36
400
Feb 18, 2026
8.66
8.66
8.66
8.66
8.49
-
Feb 17, 2026
8.66
8.66
8.66
8.66
8.49
-
Feb 13, 2026
8.66
8.66
8.66
8.66
8.49
-
Feb 12, 2026
8.66
8.66
8.66
8.66
8.49
-
Feb 11, 2026
8.66
8.66
8.66
8.66
8.49
-
Feb 10, 2026
8.66
8.66
8.66
8.66
8.49
-
Feb 9, 2026
8.66
8.66
8.66
8.66
8.49
165
Feb 6, 2026
9.56
9.56
8.83
9.03
8.85
37,455
Feb 5, 2026
9.92
10.03
9.92
10.03
9.83
10,100
Feb 4, 2026
9.93
9.93
9.93
9.93
9.73
1,500
Feb 3, 2026
10.06
10.06
10.06
10.06
9.86
-
Feb 2, 2026
10.06
10.06
10.06
10.06
9.86
-
Jan 30, 2026
10.06
10.06
10.06
10.06
9.86
-
Jan 29, 2026
10.06
10.06
10.06
10.06
9.86
137
Jan 28, 2026
10.50
10.50
10.50
10.50
10.29
-
Jan 27, 2026
10.50
10.50
10.50
10.50
10.29
497
Jan 26, 2026
10.27
10.27
10.27
10.27
10.06
200
Jan 23, 2026
10.20
10.20
10.20
10.20
10.00
1,000
Jan 22, 2026
10.04
10.04
10.04
10.04
9.84
-
Jan 21, 2026
10.04
10.04
10.04
10.04
9.84
-
Jan 20, 2026
10.04
10.04
10.04
10.04
9.84
-
Jan 16, 2026
10.04
10.04
10.04
10.04
9.84
1,000
Jan 15, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 14, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 13, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 12, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 9, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 8, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 7, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 6, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 5, 2026
11.25
11.25
11.25
11.25
11.03
-
Jan 2, 2026
11.25
11.25
11.25
11.25
11.03
-
Dec 31, 2025
11.25
11.25
11.25
11.25
11.03
153
Dec 30, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 29, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 26, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 24, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 23, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 22, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 19, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 18, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 17, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 16, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 15, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 12, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 11, 2025
10.15
10.15
10.15
10.15
9.95
-
Dec 10, 2025
10.24
10.24
9.90
10.15
9.95
1,415
Dec 9, 2025
10.26
10.26
10.26
10.26
10.06
-
Dec 8, 2025
10.29
10.29
10.26
10.26
10.06
220
Dec 5, 2025
10.46
10.46
10.46
10.46
10.25
200
Dec 4, 2025
10.50
10.50
10.50
10.50
10.29
259
Dec 3, 2025
10.50
10.50
10.50
10.50
10.29
-
Dec 2, 2025
10.50
10.50
10.50
10.50
10.29
-
Dec 1, 2025
10.50
10.50
10.50
10.50
10.29
-
Nov 28, 2025
9.85
10.50
9.85
10.50
10.29
1,725
Nov 26, 2025
9.10
9.10
9.10
9.10
8.92
-
Nov 25, 2025
9.10
9.10
9.10
9.10
8.92
-
Nov 24, 2025
9.10
9.10
9.10
9.10
8.92
-
Nov 21, 2025
9.10
9.10
9.10
9.10
8.92
1,500
Nov 20, 2025
8.80
8.80
8.80
8.80
8.63
1,000
Nov 19, 2025
8.95
8.95
8.95
8.95
8.77
500
Nov 18, 2025
9.10
9.10
8.95
8.95
8.77
2,050
Nov 17, 2025
9.10
9.10
9.05
9.05
8.87
2,000
Nov 14, 2025
8.15
8.15
8.15
8.15
7.99
-
Nov 13, 2025
8.15
8.15
8.15
8.15
7.99
1,500
Nov 12, 2025
7.57
7.57
7.57
7.57
7.42
-
Nov 11, 2025
7.57
7.57
7.57
7.57
7.42
-
Nov 10, 2025
7.57
7.57
7.57
7.57
7.42
-
Nov 7, 2025
7.57
7.57
7.57
7.57
7.42
756
Nov 6, 2025
8.73
8.73
8.73
8.73
8.56
-
Nov 5, 2025
8.73
8.73
8.73
8.73
8.56
-
Nov 4, 2025
8.73
8.73
8.73
8.73
8.56
-
Nov 3, 2025
8.73
8.73
8.73
8.73
8.56
631
Oct 31, 2025
8.73
8.73
8.73
8.73
8.56
-
