Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2024	+0.10 / +1.77%	5.60	5.76	5.60	5.74	5.69	5.74	98,300
10/28/2024	0.00 / 0.00%	5.60	5.64	5.55	5.64	5.60	5.64	9,700
10/25/2024	+0.04 / +0.71%	5.69	5.69	5.51	5.64	5.59	5.64	1,100
10/24/2024	-0.06 / -1.06%	5.65	5.65	5.50	5.60	5.59	5.60	2,100
10/23/2024	+0.03 / +0.53%	5.63	5.69	5.50	5.66	5.60	5.66	3,600
10/22/2024	+0.02 / +0.36%	5.61	5.68	5.55	5.63	5.60	5.63	6,800
10/21/2024	+0.01 / +0.18%	5.60	5.64	5.55	5.61	5.57	5.61	14,400
10/18/2024	+0.04 / +0.72%	5.57	5.68	5.56	5.60	5.63	5.60	6,400
10/17/2024	-0.08 / -1.42%	5.60	5.69	5.55	5.56	5.59	5.56	10,200
10/16/2024	0.00 / 0.00%	5.52	5.65	5.29	5.64	5.59	5.64	84,600
10/15/2024	-0.04 / -0.70%	5.68	5.68	5.64	5.64	5.67	5.64	10,400
10/14/2024	0.00 / 0.00%	5.68	5.70	5.62	5.68	5.67	5.68	9,600
10/11/2024	+0.03 / +0.53%	5.56	5.68	5.55	5.68	5.64	5.68	7,300
10/10/2024	-0.02 / -0.35%	5.67	5.70	5.64	5.65	5.67	5.65	4,300
10/9/2024	-0.02 / -0.35%	5.51	5.68	5.50	5.67	5.55	5.67	12,400
10/8/2024	-0.04 / -0.70%	5.73	5.73	5.66	5.69	5.68	5.69	9,200
10/7/2024	+0.04 / +0.70%	5.69	5.78	5.63	5.73	5.71	5.73	3,700
10/4/2024	-0.01 / -0.18%	5.70	5.70	5.60	5.69	5.67	5.69	4,700
10/3/2024	+0.05 / +0.88%	5.65	5.77	5.57	5.70	5.61	5.70	33,500
10/2/2024	-0.10 / -1.74%	5.61	5.74	5.61	5.65	5.70	5.65	5,600
10/1/2024	+0.08 / +1.41%	5.67	5.79	5.64	5.75	5.66	5.75	24,200
9/30/2024	-0.11 / -1.90%	5.79	5.79	5.67	5.67	5.70	5.67	12,000
9/27/2024	+0.03 / +0.52%	5.75	5.80	5.73	5.78	5.76	5.78	18,800
9/26/2024	-0.02 / -0.35%	5.77	5.80	5.72	5.75	5.76	5.75	16,300
9/25/2024	0.00 / 0.00%	5.77	5.80	5.68	5.77	5.69	5.77	25,000
9/24/2024	+0.10 / +1.76%	5.67	5.79	5.67	5.77	5.68	5.77	15,300
9/23/2024	-0.12 / -2.07%	5.79	5.79	5.67	5.67	5.69	5.67	1,009,000
9/20/2024	+0.04 / +0.70%	5.75	5.80	5.75	5.79	5.77	5.79	28,400
9/19/2024	+0.02 / +0.35%	5.74	5.76	5.70	5.75	5.72	5.75	23,500
9/18/2024	+0.02 / +0.35%	5.76	5.76	5.70	5.73	5.72	5.73	4,200

<<Previous 30 days Next 18 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