Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2021	-0.40 / -2.84%	14.50	14.70	13.50	13.70	14.10	12.65	427,100
3/3/2021	+0.90 / +6.82%	13.20	14.10	13.10	14.10	13.61	13.02	797,300
3/2/2021	+0.10 / +0.76%	13.10	13.65	12.80	13.20	13.25	12.18	505,000
3/1/2021	-0.05 / -0.38%	13.20	13.20	12.90	13.10	13.15	12.09	184,500
2/26/2021	+0.35 / +2.73%	12.90	13.50	12.80	13.15	13.18	12.14	454,000
2/25/2021	+0.80 / +6.67%	12.00	12.80	12.00	12.80	12.00	11.82	702,400
2/24/2021	+0.10 / +0.84%	11.90	12.30	11.90	12.00	12.12	11.08	351,100
2/23/2021	-0.10 / -0.83%	11.90	12.00	11.75	11.90	11.86	10.98	95,600
2/22/2021	+0.05 / +0.42%	11.90	12.45	11.90	12.00	12.16	11.08	204,900
2/19/2021	+0.65 / +5.75%	11.20	12.00	11.20	11.95	11.30	11.03	406,500
2/18/2021	+0.05 / +0.44%	11.20	11.30	11.05	11.30	11.22	10.43	99,700
2/17/2021	+0.35 / +3.21%	11.10	11.40	11.00	11.25	11.15	10.38	170,700
2/9/2021	0.00 / 0.00%	10.90	11.10	10.50	10.90	10.88	10.06	125,500
2/8/2021	-0.30 / -2.68%	11.20	11.45	10.60	10.90	10.97	10.06	157,500
2/5/2021	+0.20 / +1.82%	11.00	11.20	11.00	11.20	11.08	10.34	116,700
2/4/2021	+0.35 / +3.29%	11.00	11.20	10.70	11.00	10.90	10.15	169,400
2/3/2021	+0.35 / +3.40%	10.30	11.00	10.30	10.65	10.50	9.83	99,200
2/2/2021	+0.10 / +0.98%	9.96	10.70	9.95	10.30	10.17	9.51	103,000
2/1/2021	-0.20 / -1.92%	10.15	11.00	10.00	10.20	10.29	9.42	128,300
1/29/2021	+0.15 / +1.46%	9.55	10.50	9.55	10.40	10.00	9.60	239,100
1/28/2021	-0.75 / -6.82%	10.30	10.60	10.25	10.25	10.25	9.46	251,900
1/27/2021	-0.70 / -5.98%	11.70	11.70	10.90	11.00	11.13	10.15	287,800
1/26/2021	-0.30 / -2.50%	11.80	12.00	11.50	11.70	11.78	10.80	168,800
1/25/2021	-0.20 / -1.64%	12.20	12.40	12.00	12.00	12.07	11.08	267,800
1/22/2021	+0.25 / +2.09%	12.65	12.65	12.20	12.20	12.36	11.26	240,000
1/21/2021	+0.75 / +6.70%	11.40	11.95	11.20	11.95	11.20	11.03	195,500
1/20/2021	-0.30 / -2.61%	11.00	11.20	10.70	11.20	11.20	10.34	336,000
1/19/2021	-0.85 / -6.88%	12.40	12.40	11.50	11.50	11.76	10.62	473,000
1/18/2021	-0.55 / -4.26%	12.30	12.70	12.30	12.35	12.43	11.40	582,200
1/15/2021	-0.35 / -2.64%	13.25	13.25	12.60	12.90	12.88	11.91	503,500

<<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