Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2021	-0.20 / -1.52%	13.45	13.45	12.95	13.00	13.09	12.00	207,500
4/1/2021	+0.45 / +3.53%	12.75	13.20	12.75	13.20	12.90	12.18	188,700
3/31/2021	-0.25 / -1.92%	12.90	12.90	12.60	12.75	12.75	11.77	370,400
3/30/2021	-0.15 / -1.14%	13.15	13.20	12.90	13.00	13.07	12.00	100,800
3/29/2021	+0.30 / +2.33%	12.85	13.15	12.75	13.15	12.87	12.14	136,600
3/26/2021	+0.05 / +0.39%	12.60	13.00	12.00	12.85	12.57	11.86	198,100
3/25/2021	-0.20 / -1.54%	13.05	13.05	12.75	12.80	12.89	11.82	153,500
3/24/2021	-0.10 / -0.76%	13.00	13.40	12.50	13.00	13.02	12.00	306,300
3/23/2021	-0.50 / -3.68%	13.55	13.60	13.00	13.10	13.20	12.09	310,900
3/22/2021	-0.05 / -0.37%	13.65	13.65	13.50	13.60	13.57	12.55	203,900
3/19/2021	-0.05 / -0.36%	13.55	13.80	13.55	13.65	13.66	12.60	161,500
3/18/2021	-0.20 / -1.44%	13.90	14.00	13.60	13.70	13.90	12.65	178,500
3/17/2021	0.00 / 0.00%	13.90	13.90	13.75	13.90	13.83	12.83	153,180
3/16/2021	-0.25 / -1.77%	14.20	14.20	13.60	13.90	14.05	12.83	287,900
3/15/2021	+0.30 / +2.17%	14.00	14.20	13.90	14.15	14.07	13.06	375,200
3/12/2021	-0.05 / -0.36%	14.00	14.00	13.70	13.85	13.85	12.78	130,200
3/11/2021	+0.20 / +1.46%	13.90	13.90	13.50	13.90	13.70	12.83	240,900
3/10/2021	-0.20 / -1.44%	13.80	13.80	13.20	13.70	13.63	12.65	272,000
3/9/2021	-0.10 / -0.71%	13.85	14.05	13.80	13.90	13.88	12.83	226,100
3/8/2021	-0.20 / -1.41%	14.90	14.90	13.80	14.00	14.10	12.92	379,800
3/5/2021	+0.50 / +3.65%	13.90	14.40	13.65	14.20	13.94	13.11	295,900
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

<<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