Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+0.80 / +4.49%	17.60	19.00	17.00	18.60	18.27	18.60	339,600
11/22/2021	-1.30 / -6.81%	18.20	18.85	17.80	17.80	18.01	17.80	800,100
11/19/2021	-1.40 / -6.83%	20.40	20.50	19.10	19.10	19.41	19.10	1,346,000
11/18/2021	-0.70 / -3.30%	21.50	21.50	20.50	20.50	20.71	20.50	730,500
11/17/2021	+0.10 / +0.47%	21.00	21.90	20.50	21.20	21.28	21.20	417,300
11/16/2021	-0.65 / -2.99%	21.50	21.80	20.80	21.10	21.24	21.10	765,400
11/15/2021	-0.15 / -0.68%	22.80	22.80	21.45	21.75	21.98	21.75	890,300
11/12/2021	-0.30 / -1.35%	22.00	22.20	21.65	21.90	21.92	21.90	627,800
11/11/2021	+0.30 / +1.37%	22.00	22.90	21.50	22.20	22.07	22.20	911,600
11/10/2021	+0.50 / +2.34%	21.40	22.40	21.20	21.90	21.78	21.90	643,000
11/9/2021	-0.60 / -2.73%	21.90	22.00	21.00	21.40	21.44	21.40	698,700
11/8/2021	+0.10 / +0.46%	22.50	22.50	21.00	22.00	21.88	22.00	674,900
11/5/2021	-0.60 / -2.67%	22.50	22.50	21.45	21.90	21.98	21.90	543,600
11/4/2021	+1.20 / +5.63%	20.70	22.75	19.85	22.50	21.11	22.50	1,294,300
11/3/2021	-1.55 / -6.78%	23.60	24.40	21.30	21.30	22.61	21.30	2,223,200
11/2/2021	+1.45 / +6.78%	22.30	22.85	21.55	22.85	22.76	22.85	601,700
11/1/2021	+1.40 / +7.00%	20.20	21.40	19.05	21.40	20.19	21.40	1,206,000
10/29/2021	0.00 / 0.00%	19.85	20.65	19.60	20.00	20.05	20.00	922,200
10/28/2021	-0.45 / -2.20%	20.45	20.70	19.75	20.00	20.06	20.00	1,231,100
10/27/2021	+1.30 / +6.79%	20.10	20.45	19.30	20.45	20.18	20.45	1,375,300
10/26/2021	+1.25 / +6.98%	17.70	19.15	17.40	19.15	18.64	19.15	1,623,500
10/25/2021	+0.40 / +2.29%	17.50	18.20	17.00	17.90	17.69	17.90	964,100
10/22/2021	+0.40 / +2.34%	17.00	17.75	16.80	17.50	17.20	17.50	1,045,300
10/21/2021	+0.75 / +4.59%	16.60	17.30	16.60	17.10	17.01	17.10	1,541,400
10/20/2021	+1.05 / +6.86%	15.40	16.35	15.30	16.35	16.21	16.35	1,623,900
10/19/2021	+0.40 / +2.68%	15.00	15.50	15.00	15.30	15.25	15.30	571,800
10/18/2021	-0.30 / -1.97%	15.05	15.60	14.85	14.90	15.16	14.90	580,400
10/15/2021	+0.20 / +1.33%	15.00	15.65	14.90	15.20	15.32	15.20	899,900
10/14/2021	0.00 / 0.00%	14.90	15.20	14.90	15.00	15.07	15.00	633,500
10/13/2021	0.00 / 0.00%	15.10	15.20	14.80	15.00	14.99	15.00	597,400

<<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