Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2023	-0.14 / -2.36%	5.94	5.94	5.70	5.80	5.83	5.80	47,200
1/5/2023	+0.13 / +2.24%	5.97	5.97	5.80	5.94	5.89	5.94	50,800
1/4/2023	+0.01 / +0.17%	5.91	6.10	5.80	5.81	5.90	5.81	48,200
1/3/2023	+0.18 / +3.20%	5.65	5.87	5.62	5.80	5.71	5.80	46,900
12/30/2022	-0.02 / -0.35%	5.74	5.74	5.60	5.62	5.66	5.62	41,700
12/29/2022	-0.06 / -1.05%	5.70	5.75	5.60	5.64	5.71	5.64	66,500
12/28/2022	0.00 / 0.00%	5.70	5.75	5.62	5.70	5.68	5.70	25,100
12/27/2022	+0.05 / +0.88%	5.50	5.79	5.50	5.70	5.70	5.70	15,000
12/26/2022	-0.19 / -3.25%	5.66	5.98	5.65	5.65	5.73	5.65	57,100
12/23/2022	+0.01 / +0.17%	5.81	5.90	5.71	5.84	5.79	5.84	31,800
12/22/2022	+0.03 / +0.52%	5.80	5.84	5.70	5.83	5.74	5.83	16,700
12/21/2022	0.00 / 0.00%	5.71	5.85	5.70	5.80	5.78	5.80	41,100
12/20/2022	-0.21 / -3.49%	6.12	6.12	5.70	5.80	5.86	5.80	52,800
12/19/2022	-0.01 / -0.17%	6.04	6.35	5.60	6.01	5.97	6.01	77,700
12/16/2022	+0.01 / +0.17%	5.96	6.07	5.96	6.02	6.01	6.02	44,800
12/15/2022	-0.09 / -1.48%	6.19	6.19	5.90	6.01	6.05	6.01	46,100
12/14/2022	0.00 / 0.00%	6.29	6.29	5.95	6.10	6.07	6.10	85,200
12/13/2022	-0.04 / -0.65%	6.00	6.14	5.90	6.10	6.05	6.10	46,300
12/12/2022	-0.03 / -0.49%	6.17	6.19	6.10	6.14	6.17	6.14	99,500
12/9/2022	0.00 / 0.00%	6.20	6.20	5.86	6.17	6.08	6.17	27,400
12/8/2022	+0.17 / +2.83%	6.14	6.32	5.86	6.17	6.09	6.17	74,000
12/7/2022	-0.29 / -4.61%	6.25	6.29	5.85	6.00	5.94	6.00	114,400
12/6/2022	-0.34 / -5.13%	6.69	6.70	6.22	6.29	6.46	6.29	205,800
12/5/2022	+0.01 / +0.15%	6.88	6.89	6.62	6.63	6.80	6.63	77,300
12/2/2022	+0.09 / +1.38%	6.89	6.89	6.50	6.62	6.61	6.62	60,900
12/1/2022	+0.42 / +6.87%	6.19	6.53	6.10	6.53	6.42	6.53	152,300
11/30/2022	-0.01 / -0.16%	6.10	6.20	6.01	6.11	6.11	6.11	96,700
11/29/2022	+0.30 / +5.15%	5.89	6.12	5.75	6.12	5.94	6.12	249,900
11/28/2022	+0.38 / +6.99%	5.46	5.82	5.46	5.82	5.73	5.82	65,100
11/25/2022	+0.14 / +2.64%	5.48	5.48	5.25	5.44	5.40	5.44	34,300

<<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