Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2024	-0.08 / -1.30%	6.20	6.20	6.05	6.08	6.10	6.08	104,000
5/20/2024	+0.10 / +1.65%	6.06	6.18	6.03	6.16	6.14	6.16	181,000
5/17/2024	0.00 / 0.00%	6.10	6.12	6.02	6.06	6.06	6.06	26,600
5/16/2024	-0.02 / -0.33%	6.10	6.14	6.05	6.06	6.08	6.06	32,600
5/15/2024	+0.02 / +0.33%	6.15	6.15	6.05	6.08	6.07	6.08	24,300
5/14/2024	-0.04 / -0.66%	6.19	6.19	6.06	6.06	6.07	6.06	33,500
5/13/2024	+0.21 / +3.57%	6.02	6.10	5.70	6.10	6.04	6.10	145,100
5/10/2024	+0.07 / +1.20%	5.99	5.99	5.82	5.89	5.83	5.89	21,600
5/9/2024	-0.05 / -0.85%	5.96	5.98	5.81	5.82	5.86	5.82	36,400
5/8/2024	+0.10 / +1.73%	5.85	5.97	5.79	5.87	5.83	5.87	88,700
5/7/2024	+0.06 / +1.05%	5.70	5.97	5.70	5.77	5.76	5.77	48,100
5/6/2024	+0.01 / +0.18%	5.80	5.80	5.71	5.71	5.76	5.71	17,500
5/3/2024	-0.10 / -1.72%	5.75	5.80	5.69	5.70	5.72	5.70	22,400
5/2/2024	-0.03 / -0.51%	5.60	5.83	5.59	5.80	5.69	5.80	9,900
4/26/2024	-0.01 / -0.17%	5.99	5.99	5.80	5.83	5.84	5.83	1,300
4/25/2024	+0.01 / +0.17%	6.05	6.05	5.72	5.84	5.77	5.84	7,200
4/24/2024	-0.04 / -0.68%	5.87	5.87	5.76	5.83	5.83	5.83	18,400
4/23/2024	+0.05 / +0.86%	5.98	5.98	5.75	5.87	5.88	5.87	2,500
4/22/2024	-0.02 / -0.34%	5.85	5.85	5.67	5.82	5.75	5.82	27,300
4/19/2024	-0.09 / -1.52%	5.93	5.93	5.70	5.84	5.84	5.84	431,900
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

<<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