Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2024	-0.03 / -0.50%	5.96	5.96	5.90	5.93	5.92	5.93	24,600
4/16/2024	+0.38 / +6.81%	5.79	5.96	5.63	5.96	5.89	5.96	488,300
4/15/2024	-0.41 / -6.84%	6.00	6.00	5.58	5.58	5.84	5.58	96,600
4/12/2024	+0.03 / +0.50%	5.96	6.02	5.95	5.99	5.99	5.99	33,200
4/11/2024	-0.01 / -0.17%	6.00	6.09	5.95	5.96	5.98	5.96	50,100
4/10/2024	-0.05 / -0.83%	6.02	6.10	5.95	5.97	6.02	5.97	95,100
4/9/2024	+0.01 / +0.17%	6.01	6.02	5.95	6.02	5.97	6.02	27,100
4/8/2024	+0.07 / +1.18%	5.96	6.05	5.96	6.01	5.98	6.01	26,500
4/5/2024	-0.12 / -1.98%	6.05	6.07	5.90	5.94	6.03	5.94	83,000
4/4/2024	-0.01 / -0.16%	6.07	6.07	6.00	6.06	6.02	6.06	20,200
4/3/2024	+0.07 / +1.17%	6.06	6.08	6.00	6.07	6.05	6.07	135,900
4/2/2024	+0.03 / +0.50%	5.97	6.07	5.97	6.00	6.00	6.00	93,000
4/1/2024	-0.06 / -1.00%	6.03	6.09	5.91	5.97	6.01	5.97	42,700
3/29/2024	-0.11 / -1.79%	6.18	6.18	6.00	6.03	6.07	6.03	186,600
3/28/2024	+0.14 / +2.33%	6.25	6.25	6.00	6.14	6.12	6.14	166,100
3/27/2024	-0.01 / -0.17%	6.05	6.10	5.98	6.00	6.00	6.00	136,000
3/26/2024	+0.12 / +2.04%	5.99	6.02	5.94	6.01	5.99	6.01	43,700
3/25/2024	-0.01 / -0.17%	5.90	5.95	5.89	5.89	5.91	5.89	44,900
3/22/2024	+0.10 / +1.72%	5.90	5.95	5.80	5.90	5.85	5.90	50,900
3/21/2024	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.80	5.80	48,000
3/20/2024	0.00 / 0.00%	5.75	5.89	5.75	5.80	5.79	5.80	17,500
3/19/2024	-0.09 / -1.53%	5.81	5.99	5.80	5.80	5.84	5.80	89,444
3/18/2024	-0.11 / -1.83%	6.00	6.00	5.65	5.89	5.90	5.89	63,300
3/15/2024	+0.01 / +0.17%	6.00	6.00	5.91	6.00	5.95	6.00	30,700
3/14/2024	0.00 / 0.00%	6.07	6.10	5.99	5.99	6.07	5.99	56,300
3/13/2024	+0.06 / +1.01%	6.00	6.00	5.93	5.99	5.98	5.99	24,400
3/12/2024	+0.01 / +0.17%	6.01	6.01	5.92	5.93	5.95	5.93	44,000
3/11/2024	-0.08 / -1.33%	5.90	6.10	5.89	5.92	5.98	5.92	80,200
3/8/2024	+0.02 / +0.33%	5.95	6.01	5.95	6.00	5.97	6.00	12,300
3/7/2024	-0.10 / -1.64%	6.05	6.05	5.66	5.98	5.81	5.98	198,900

<<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