Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2020	-0.11 / -1.41%	7.82	7.82	7.70	7.71	7.74	7.12	92,640
10/22/2020	+0.07 / +0.90%	7.75	7.82	7.75	7.82	7.79	7.22	58,660
10/21/2020	-0.05 / -0.64%	7.80	7.82	7.72	7.75	7.78	7.15	85,600
10/20/2020	-0.08 / -1.02%	7.80	7.87	7.70	7.80	7.74	7.20	60,570
10/19/2020	+0.08 / +1.03%	7.90	7.90	7.75	7.88	7.84	7.27	111,350
10/16/2020	+0.10 / +1.30%	7.65	7.84	7.63	7.80	7.76	7.20	156,950
10/15/2020	-0.18 / -2.28%	7.83	7.84	7.67	7.70	7.72	7.11	170,440
10/14/2020	-0.03 / -0.38%	7.90	8.00	7.88	7.88	7.92	7.27	71,710
10/13/2020	-0.07 / -0.88%	7.98	8.00	7.91	7.91	7.97	7.30	40,670
10/12/2020	+0.17 / +2.18%	7.81	8.13	7.80	7.98	7.98	7.37	437,410
10/9/2020	-0.01 / -0.13%	7.81	7.84	7.80	7.81	7.81	7.21	67,080
10/8/2020	+0.02 / +0.26%	7.90	7.91	7.78	7.82	7.85	7.22	64,470
10/7/2020	+0.10 / +1.30%	7.70	7.81	7.70	7.80	7.78	7.20	128,720
10/6/2020	+0.04 / +0.52%	7.66	7.72	7.66	7.70	7.68	7.11	122,720
10/5/2020	0.00 / 0.00%	7.66	7.70	7.63	7.66	7.66	7.07	62,630
10/2/2020	0.00 / 0.00%	7.66	7.77	7.60	7.66	7.64	7.07	89,360
10/1/2020	0.00 / 0.00%	7.65	7.74	7.65	7.66	7.71	7.07	94,690
9/30/2020	+0.01 / +0.13%	7.65	7.68	7.58	7.66	7.62	7.07	56,430
9/29/2020	-0.09 / -1.16%	7.80	7.80	7.60	7.65	7.68	7.06	165,060
9/28/2020	+0.11 / +1.44%	7.65	7.89	7.65	7.74	7.77	7.14	54,060
9/25/2020	-0.05 / -0.65%	7.68	7.70	7.61	7.63	7.65	7.04	118,540
9/24/2020	-0.02 / -0.26%	7.79	7.79	7.68	7.68	7.71	7.09	38,500
9/23/2020	0.00 / 0.00%	7.67	7.73	7.65	7.70	7.67	7.11	164,690
9/22/2020	-0.05 / -0.65%	7.79	7.79	7.63	7.70	7.73	7.11	112,230
9/21/2020	-0.18 / -2.27%	7.90	7.93	7.70	7.75	7.81	7.15	126,650
9/18/2020	+0.01 / +0.13%	7.87	7.99	7.75	7.93	7.92	7.32	87,510
9/17/2020	0.00 / 0.00%	7.92	8.10	7.82	7.92	7.99	7.31	230,320
9/16/2020	+0.26 / +3.39%	7.66	7.94	7.65	7.92	7.75	7.31	147,380
9/15/2020	+0.05 / +0.66%	7.63	7.68	7.60	7.66	7.65	7.07	106,340
9/14/2020	+0.01 / +0.13%	7.60	7.63	7.56	7.61	7.59	7.02	141,080

<<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