Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bechtle Ag (OP: BECTY )

9.910 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 9.910 0 -0.02(-0.20%)
May 17, 2024 9.930 0 -0.12(-1.19%)
May 15, 2024 10.05 31 +0.04(+0.40%)
May 13, 2024 10.01 0 +0.50(+5.23%)
May 10, 2024 9.735 9.735 9.512 9.512 808 -0.10(-1.01%)
May 09, 2024 9.610 9.610 9.610 9.610 328 +0.15(+1.64%)
May 08, 2024 9.455 9.455 9.455 9.455 104 +0.17(+1.78%)
May 03, 2024 9.290 27 -0.41(-4.23%)
May 02, 2024 9.600 9.700 9.600 9.700 510 +0.07(+0.73%)
May 01, 2024 9.630 9.630 9.630 9.630 153 -0.05(-0.52%)
Apr 30, 2024 9.680 9.680 9.680 9.680 110 -0.26(-2.57%)
Apr 23, 2024 9.935 0 +0.29(+2.95%)
Apr 19, 2024 9.650 31 -0.82(-7.87%)
Apr 15, 2024 10.47 0 +0.22(+2.14%)
Apr 10, 2024 10.26 0 -0.48(-4.47%)
Apr 09, 2024 10.95 11.19 10.73 10.73 4,617 +0.42(+4.12%)
Apr 05, 2024 10.31 14 -0.05(-0.48%)
Apr 01, 2024 10.36 0 +0.24(+2.37%)
Mar 25, 2024 10.12 0 -0.22(-2.13%)
Mar 22, 2024 10.22 10.34 10.22 10.34 914 -0.27(-2.50%)
Mar 18, 2024 10.61 0 +0.34(+3.26%)
Mar 13, 2024 10.27 98 -0.02(-0.19%)
Mar 12, 2024 10.29 10.29 10.29 10.29 350 -0.36(-3.38%)
Mar 11, 2024 10.50 10.66 10.50 10.65 8,114 +0.15(+1.43%)
Mar 07, 2024 10.50 0 +0.41(+4.04%)
Mar 05, 2024 10.09 8 +0.09(+0.92%)
Mar 04, 2024 9.940 10.48 9.940 10.00 14,862 -0.19(-1.86%)
Feb 29, 2024 10.19 97 +0.53(+5.49%)
Feb 28, 2024 10.16 10.16 9.660 9.660 4,500 -0.26(-2.62%)
Feb 26, 2024 9.920 79 -1.06(-9.65%)
Feb 23, 2024 10.01 10.98 10.01 10.98 1,668 +0.51(+4.87%)
Feb 22, 2024 10.47 10.47 10.47 10.47 1,550 +0.79(+8.16%)
Feb 20, 2024 9.680 2 -0.84(-7.94%)
Feb 16, 2024 10.52 10.52 10.52 10.52 2,271 +0.10(+0.91%)
Feb 15, 2024 10.41 10.42 10.41 10.42 687 -0.13(-1.23%)
Feb 14, 2024 10.55 10.55 10.55 10.55 1,402 +0.21(+1.98%)
Feb 13, 2024 10.35 10.35 10.35 10.35 261 -0.16(-1.52%)
Feb 12, 2024 10.51 10.51 10.51 10.51 1,220 +0.01(+0.05%)
Feb 09, 2024 10.50 10.50 10.50 10.50 1,049 -0.41(-3.76%)
Feb 08, 2024 10.91 10.91 10.91 10.91 505 +0.54(+5.21%)
Feb 07, 2024 10.60 11.03 10.37 10.37 8,219 -0.23(-2.17%)
Feb 05, 2024 10.60 0 +0.00(+0.00%)
Feb 01, 2024 10.60 15 -0.14(-1.35%)
Jan 31, 2024 10.74 10.74 10.74 10.74 995 -0.20(-1.83%)
Jan 30, 2024 10.49 10.95 10.49 10.95 1,378 -0.03(-0.27%)
Jan 29, 2024 10.97 10.97 10.97 10.97 598 +0.15(+1.43%)
Jan 26, 2024 10.82 10.82 10.82 10.82 420 +0.42(+4.04%)
Jan 25, 2024 10.40 10.40 10.40 10.40 218 -0.37(-3.44%)
Jan 24, 2024 10.77 10.77 10.77 10.77 866 +0.16(+1.56%)
Jan 23, 2024 10.61 10.61 10.61 10.61 1,214 -0.10(-0.93%)
Jan 22, 2024 10.71 10.71 10.71 10.71 199 +0.77(+7.70%)
Jan 19, 2024 10.10 10.10 9.940 9.940 2,545 +0.71(+7.69%)
Jan 17, 2024 9.230 4 -0.39(-4.05%)
Jan 04, 2024 9.620 15 -0.76(-7.28%)
Dec 28, 2023 10.38 24 +0.37(+3.65%)
Dec 27, 2023 10.01 10.01 10.01 10.01 507 +0.26(+2.67%)
Dec 21, 2023 9.750 0 +0.00(+0.00%)
Dec 14, 2023 9.750 0 +0.35(+3.72%)
Dec 13, 2023 9.280 9.400 9.280 9.400 409 +0.16(+1.73%)
Dec 11, 2023 9.240 0 -0.03(-0.32%)
Dec 07, 2023 9.270 21 -0.19(-2.01%)
Dec 01, 2023 9.460 43 +0.11(+1.18%)
Nov 30, 2023 9.360 9.370 9.330 9.350 700 -0.30(-3.11%)
Nov 28, 2023 9.650 0 +0.09(+0.94%)
Nov 27, 2023 9.560 9.560 9.560 9.560 556 +0.24(+2.58%)
Nov 24, 2023 9.320 9.320 9.320 9.320 460 -0.70(-6.99%)
Nov 16, 2023 10.02 0 -0.39(-3.75%)
Nov 14, 2023 10.41 4 +1.02(+10.80%)
Nov 10, 2023 9.395 0 -0.07(-0.69%)
Nov 09, 2023 9.885 9.885 9.460 9.460 600 +0.01(+0.08%)
Nov 08, 2023 9.735 9.735 9.452 9.452 1,054 +0.49(+5.49%)
Oct 30, 2023 8.960 21 +0.02(+0.17%)
Oct 27, 2023 8.890 8.945 8.890 8.945 1,500 +0.11(+1.19%)
Oct 26, 2023 8.840 8.840 8.840 8.840 280 -0.21(-2.37%)
Oct 24, 2023 9.055 55 +0.05(+0.61%)
Oct 23, 2023 9.000 9.000 9.000 9.000 755 -0.04(-0.39%)
Oct 19, 2023 9.035 48 +0.17(+1.86%)
Oct 16, 2023 8.870 0 -0.56(-5.94%)
Oct 04, 2023 9.430 70 +0.17(+1.84%)
Oct 03, 2023 9.260 9.260 9.260 9.260 476 -0.26(-2.68%)
Sep 29, 2023 9.515 10 +0.20(+2.09%)
Sep 28, 2023 9.320 9.320 9.320 9.320 194 -0.12(-1.23%)
Sep 26, 2023 9.436 0 -0.04(-0.46%)
Sep 20, 2023 9.480 0 -0.14(-1.51%)
Sep 19, 2023 9.625 9.625 9.625 9.625 703 -0.38(-3.75%)
Sep 18, 2023 10.00 10.00 10.00 10.00 30,388 +0.14(+1.47%)
Sep 15, 2023 9.855 9.855 9.855 9.855 216 -0.20(-1.94%)
Sep 13, 2023 10.05 4 +0.05(+0.50%)
Sep 12, 2023 10.00 10.00 10.00 10.00 317 -0.15(-1.48%)
Sep 11, 2023 9.930 10.15 9.930 10.15 405 +0.54(+5.62%)
Sep 07, 2023 9.610 13 -0.24(-2.39%)
Sep 06, 2023 9.845 9.845 9.845 9.845 268 +0.04(+0.36%)
Aug 28, 2023 9.810 65 -0.05(-0.50%)
Aug 24, 2023 9.859 8 -0.15(-1.51%)
Aug 22, 2023 10.01 8 -0.13(-1.28%)
Aug 16, 2023 10.14 4 +0.83(+8.92%)
Aug 11, 2023 9.310 0 +0.51(+5.75%)
Aug 10, 2023 8.970 8.970 8.803 8.803 1,602 +0.10(+1.15%)
Aug 07, 2023 8.704 0 +0.19(+2.27%)
Aug 02, 2023 8.510 79 -0.21(-2.46%)
Jul 31, 2023 8.725 9 +0.64(+7.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.