Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/24/2022	-0.10 / -1.85%	5.21	5.41	5.21	5.30	5.31	5.30	6,100
11/23/2022	-0.05 / -0.92%	5.72	5.72	5.34	5.40	5.43	5.40	11,400
11/22/2022	+0.01 / +0.18%	5.40	5.80	5.40	5.45	5.61	5.45	58,200
11/21/2022	+0.14 / +2.64%	5.40	5.59	5.00	5.44	5.30	5.44	47,000
11/18/2022	0.00 / 0.00%	5.55	5.55	5.29	5.30	5.46	5.30	58,800
11/17/2022	+0.14 / +2.71%	5.20	5.50	5.18	5.30	5.30	5.30	106,900
11/16/2022	+0.33 / +6.83%	4.56	5.16	4.52	5.16	4.85	5.16	81,500
11/15/2022	-0.36 / -6.94%	4.85	5.00	4.83	4.83	4.86	4.83	144,100
11/14/2022	-0.39 / -6.99%	5.20	5.24	5.19	5.19	5.20	5.19	88,400
11/11/2022	-0.05 / -0.89%	5.65	5.90	5.41	5.58	5.59	5.58	61,400
11/10/2022	-0.42 / -6.94%	6.03	6.03	5.63	5.63	5.64	5.63	157,600
11/9/2022	+0.05 / +0.83%	6.00	6.09	5.89	6.05	5.95	6.05	31,700
11/8/2022	0.00 / 0.00%	5.98	6.00	5.59	6.00	5.75	6.00	52,600
11/7/2022	-0.29 / -4.61%	6.28	6.30	5.85	6.00	5.92	6.00	82,700
11/4/2022	0.00 / 0.00%	6.29	6.29	6.05	6.29	6.15	6.29	110,500
11/3/2022	+0.01 / +0.16%	6.20	6.41	6.04	6.29	6.20	6.29	26,900

<<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