Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2024	0.00 / 0.00%	5.99	5.99	5.82	5.83	5.87	5.83	41,900
12/29/2023	0.00 / 0.00%	5.75	5.83	5.75	5.83	5.81	5.83	14,800
12/28/2023	+0.02 / +0.34%	5.81	5.90	5.81	5.83	5.84	5.83	22,900
12/27/2023	+0.02 / +0.35%	5.75	5.85	5.75	5.81	5.82	5.81	36,700
12/26/2023	+0.01 / +0.17%	5.78	5.85	5.75	5.79	5.78	5.79	104,100
12/25/2023	+0.12 / +2.12%	5.61	5.80	5.61	5.78	5.77	5.78	53,500
12/22/2023	-0.01 / -0.18%	5.60	5.85	5.60	5.66	5.70	5.66	28,800
12/21/2023	+0.01 / +0.18%	5.66	5.68	5.56	5.67	5.64	5.67	24,500
12/20/2023	+0.01 / +0.18%	5.52	5.72	5.52	5.66	5.60	5.66	10,400
12/19/2023	+0.05 / +0.89%	5.60	5.73	5.50	5.65	5.57	5.65	3,700
12/18/2023	-0.10 / -1.75%	5.60	5.61	5.59	5.60	5.60	5.60	15,400
12/15/2023	0.00 / 0.00%	5.70	5.76	5.67	5.70	5.72	5.70	2,900
12/14/2023	-0.05 / -0.87%	5.74	5.75	5.70	5.70	5.73	5.70	17,100
12/13/2023	-0.05 / -0.86%	5.80	5.82	5.75	5.75	5.79	5.75	28,300
12/12/2023	0.00 / 0.00%	5.75	5.80	5.75	5.80	5.77	5.80	18,900
12/11/2023	-0.10 / -1.69%	5.85	5.88	5.80	5.80	5.83	5.80	14,500
12/8/2023	0.00 / 0.00%	5.80	5.94	5.74	5.90	5.82	5.90	39,300
12/7/2023	+0.01 / +0.17%	5.89	5.95	5.48	5.90	5.65	5.90	36,300
12/6/2023	+0.12 / +2.08%	5.71	5.93	5.71	5.89	5.88	5.89	63,900
12/5/2023	0.00 / 0.00%	5.78	5.78	5.75	5.77	5.77	5.77	29,700
12/4/2023	0.00 / 0.00%	5.78	5.78	5.63	5.77	5.76	5.77	50,800
12/1/2023	+0.07 / +1.23%	5.70	5.80	5.60	5.77	5.73	5.77	26,500
11/30/2023	+0.03 / +0.53%	5.67	5.74	5.66	5.70	5.69	5.70	9,900
11/29/2023	-0.03 / -0.53%	5.78	5.79	5.67	5.67	5.70	5.67	42,300
11/28/2023	+0.05 / +0.88%	5.65	5.70	5.50	5.70	5.60	5.70	59,100
11/27/2023	+0.05 / +0.89%	5.69	5.75	5.65	5.65	5.71	5.65	52,600
11/24/2023	-0.08 / -1.41%	5.52	5.62	5.52	5.60	5.60	5.60	22,900
11/23/2023	+0.02 / +0.35%	5.79	5.79	5.61	5.68	5.64	5.68	31,400
11/22/2023	+0.01 / +0.18%	5.60	5.85	5.55	5.66	5.65	5.66	18,600
11/21/2023	0.00 / 0.00%	5.68	5.68	5.52	5.65	5.60	5.65	13,200

<<Previous 30 days Next 30 days>>

BCE News

04/09	BCE: BCE still in the warning status
19/08	BCE: Report on capital using from the share public offering
13/08	BCE: Approving agreement with BECAMEX IDC CORP
01/07	BCE: Signing an audit service agreement
21/05	BCE: Approving the transaction with related parties