Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2020	+0.12 / +1.54%	7.80	7.92	7.80	7.92	7.87	7.31	130,220
11/17/2020	+0.07 / +0.91%	7.75	7.85	7.70	7.80	7.76	7.20	112,420
11/16/2020	0.00 / 0.00%	7.77	7.77	7.70	7.73	7.73	7.14	33,250
11/13/2020	+0.03 / +0.39%	7.70	7.77	7.70	7.73	7.71	7.14	27,420
11/12/2020	-0.05 / -0.65%	7.75	7.77	7.70	7.70	7.73	7.11	34,660
11/11/2020	+0.03 / +0.39%	7.71	7.77	7.70	7.75	7.71	7.15	37,830
11/10/2020	+0.02 / +0.26%	7.80	7.80	7.70	7.72	7.74	7.13	48,980
11/9/2020	-0.06 / -0.77%	7.80	7.80	7.70	7.70	7.76	7.11	23,720
11/6/2020	-0.02 / -0.26%	7.78	7.78	7.70	7.76	7.71	7.16	32,420
11/5/2020	-0.01 / -0.13%	7.79	7.79	7.72	7.78	7.75	7.18	32,760
11/4/2020	+0.04 / +0.52%	7.75	7.80	7.70	7.79	7.76	7.19	12,030
11/3/2020	-0.05 / -0.64%	7.83	7.83	7.70	7.75	7.75	7.15	38,310
11/2/2020	0.00 / 0.00%	7.80	7.80	7.76	7.80	7.79	7.20	6,300
10/30/2020	+0.08 / +1.04%	7.75	7.82	7.72	7.80	7.79	7.20	100,080
10/29/2020	+0.06 / +0.78%	7.62	7.75	7.62	7.72	7.66	7.13	137,910
10/28/2020	-0.08 / -1.03%	7.74	7.74	7.65	7.66	7.67	7.07	58,380
10/27/2020	+0.03 / +0.39%	7.66	7.74	7.66	7.74	7.68	7.14	59,090
10/26/2020	0.00 / 0.00%	7.71	7.85	7.71	7.71	7.72	7.12	53,090
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

<<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